Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | INR | 11.67 | 11.67 | 10.31 | 10.68 | 10.68 | -0.48 (-4.30%) | 2,342 |
9 Sep 2022 | INR | 11.06 | 11.69 | 11.06 | 11.16 | 11.16 | +0.35 (+3.24%) | 2,196 |
8 Sep 2022 | INR | 10.7 | 11.4 | 10.42 | 10.81 | 10.81 | -0.43 (-3.83%) | 12,546 |
7 Sep 2022 | INR | 11.49 | 11.49 | 10.62 | 11.24 | 11.24 | +0.06 (+0.54%) | 2,432 |
6 Sep 2022 | INR | 10.56 | 11.75 | 10.46 | 11.18 | 11.18 | +0.19 (+1.73%) | 5,029 |
5 Sep 2022 | INR | 10.9 | 11 | 10.7 | 10.99 | 10.99 | +0.09 (+0.83%) | 644 |
2 Sep 2022 | INR | 10.45 | 10.9 | 10.45 | 10.9 | 10.9 | 0.0 (0.0%) | 4,379 |
1 Sep 2022 | INR | 10.35 | 10.9 | 10.35 | 10.9 | 10.9 | -0.09 (-0.82%) | 4,516 |
30 Aug 2022 | INR | 9.21 | 11.5 | 9.21 | 10.99 | 10.99 | +1.01 (+10.12%) | 1,371 |
29 Aug 2022 | INR | 10.45 | 11 | 9.81 | 9.98 | 9.98 | -0.79 (-7.34%) | 2,681 |
26 Aug 2022 | INR | 10.1 | 11.8 | 10.1 | 10.77 | 10.77 | -0.61 (-5.36%) | 7,170 |
25 Aug 2022 | INR | 11.39 | 11.39 | 11.35 | 11.38 | 11.38 | +0.38 (+3.45%) | 1,311 |
24 Aug 2022 | INR | 11 | 11.39 | 11 | 11 | 11 | 0.0 (0.0%) | 2,907 |
23 Aug 2022 | INR | 11.4 | 11.4 | 10.27 | 11 | 11 | -0.19 (-1.70%) | 984 |
22 Aug 2022 | INR | 10.8 | 11.29 | 10.11 | 11.19 | 11.19 | +0.2 (+1.82%) | 3,259 |
19 Aug 2022 | INR | 10.04 | 11.02 | 10.04 | 10.99 | 10.99 | +0.6 (+5.77%) | 2,624 |
18 Aug 2022 | INR | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.0 (0.0%) | 1 |
17 Aug 2022 | INR | 10.64 | 11.36 | 10.36 | 10.39 | 10.39 | -0.31 (-2.90%) | 1,180 |
16 Aug 2022 | INR | 11.15 | 11.15 | 10.11 | 10.7 | 10.7 | -0.88 (-7.60%) | 2,778 |
12 Aug 2022 | INR | 11.95 | 11.95 | 10.5 | 11.58 | 11.58 | -0.26 (-2.20%) | 3,238 |
11 Aug 2022 | INR | 12.75 | 12.75 | 10.25 | 11.84 | 11.84 | +0.73 (+6.57%) | 10,448 |
10 Aug 2022 | INR | 10.7 | 11.38 | 10 | 11.11 | 11.11 | +0.66 (+6.32%) | 8,096 |
8 Aug 2022 | INR | 10.19 | 10.69 | 9.71 | 10.45 | 10.45 | +0.26 (+2.55%) | 8,513 |
5 Aug 2022 | INR | 10.01 | 10.34 | 9.75 | 10.19 | 10.19 | +0.18 (+1.80%) | 1,969 |
4 Aug 2022 | INR | 10.66 | 11.3 | 9.61 | 10.01 | 10.01 | -0.02 (-0.20%) | 16,287 |
3 Aug 2022 | INR | 10.8 | 10.9 | 10 | 10.03 | 10.03 | -1.06 (-9.56%) | 10,695 |
2 Aug 2022 | INR | 11 | 11.39 | 10.1 | 11.09 | 11.09 | +0.09 (+0.82%) | 821 |
1 Aug 2022 | INR | 11.97 | 11.97 | 10.3 | 11 | 11 | +0.21 (+1.95%) | 967 |
29 Jul 2022 | INR | 12 | 12 | 10.01 | 10.79 | 10.79 | -0.64 (-5.60%) | 2,300 |
28 Jul 2022 | INR | 10.28 | 11.6 | 9.9 | 11.43 | 11.43 | +1.15 (+11.19%) | 3,068 |