Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 70.5 | 70.5 | 68 | 68.15 | 68.15 | -1.3 (-1.87%) | 5,100 |
12 Sep 2022 | INR | 69.75 | 70.85 | 69.15 | 69.45 | 69.45 | +0.35 (+0.51%) | 1,405 |
9 Sep 2022 | INR | 70 | 70.5 | 69 | 69.1 | 69.1 | -0.6 (-0.86%) | 1,795 |
8 Sep 2022 | INR | 72.85 | 73.45 | 69 | 69.7 | 69.7 | +0.15 (+0.22%) | 1,004 |
7 Sep 2022 | INR | 71.25 | 71.6 | 69.4 | 69.55 | 69.55 | -1.7 (-2.39%) | 1,703 |
6 Sep 2022 | INR | 73 | 73 | 70.8 | 71.25 | 71.25 | -1.3 (-1.79%) | 6,867 |
5 Sep 2022 | INR | 70.3 | 73.2 | 70 | 72.55 | 72.55 | +0.6 (+0.83%) | 9,826 |
2 Sep 2022 | INR | 75 | 77.1 | 71.55 | 71.95 | 71.95 | -2.25 (-3.03%) | 3,621 |
1 Sep 2022 | INR | 68.7 | 75.05 | 68.05 | 74.2 | 74.2 | +4.45 (+6.38%) | 14,709 |
30 Aug 2022 | INR | 69.3 | 70.2 | 68.85 | 69.75 | 69.75 | -0.6 (-0.85%) | 2,464 |
29 Aug 2022 | INR | 69 | 71.8 | 67 | 70.35 | 70.35 | +1.15 (+1.66%) | 10,028 |
26 Aug 2022 | INR | 69.2 | 71.75 | 68.35 | 69.2 | 69.2 | -0.25 (-0.36%) | 8,855 |
25 Aug 2022 | INR | 70.3 | 71.8 | 68.45 | 69.45 | 69.45 | +0.6 (+0.87%) | 5,425 |
24 Aug 2022 | INR | 70 | 70.5 | 68.05 | 68.85 | 68.85 | -0.45 (-0.65%) | 5,004 |
23 Aug 2022 | INR | 69.2 | 70.95 | 67.55 | 69.3 | 69.3 | +0.85 (+1.24%) | 6,845 |
22 Aug 2022 | INR | 65.45 | 70.7 | 64.6 | 68.45 | 68.45 | +3 (+4.58%) | 14,821 |
19 Aug 2022 | INR | 67.8 | 70.25 | 65.2 | 65.45 | 65.45 | -4.05 (-5.83%) | 13,338 |
18 Aug 2022 | INR | 68.75 | 71.75 | 68 | 69.5 | 69.5 | +1.65 (+2.43%) | 11,076 |
17 Aug 2022 | INR | 73.2 | 73.25 | 66.7 | 67.85 | 67.85 | -5.4 (-7.37%) | 8,231 |
16 Aug 2022 | INR | 72.1 | 74.5 | 70.65 | 73.25 | 73.25 | -1.15 (-1.55%) | 5,399 |
12 Aug 2022 | INR | 78.95 | 83.05 | 71.5 | 74.4 | 74.4 | -1.1 (-1.46%) | 142,231 |
11 Aug 2022 | INR | 71 | 75.5 | 70.95 | 75.5 | 75.5 | +6.85 (+9.98%) | 32,064 |
10 Aug 2022 | INR | 61.9 | 68.65 | 61.9 | 68.65 | 68.65 | +6.2 (+9.93%) | 79,534 |
8 Aug 2022 | INR | 64.55 | 67.55 | 61.85 | 62.45 | 62.45 | -3.95 (-5.95%) | 8,470 |
5 Aug 2022 | INR | 66.25 | 68.2 | 64.15 | 66.4 | 66.4 | +0.5 (+0.76%) | 10,614 |
4 Aug 2022 | INR | 62.4 | 65.9 | 61.3 | 65.9 | 65.9 | +3.1 (+4.94%) | 138,658 |
3 Aug 2022 | INR | 62.7 | 62.8 | 59.25 | 62.8 | 62.8 | +2.95 (+4.93%) | 39,699 |
2 Aug 2022 | INR | 59 | 59.85 | 56.5 | 59.85 | 59.85 | +2.85 (+5%) | 7,481 |
1 Aug 2022 | INR | 56.55 | 58.65 | 54.4 | 57 | 57 | +0.1 (+0.18%) | 5,271 |
29 Jul 2022 | INR | 57.2 | 59.9 | 56.9 | 56.9 | 56.9 | -2.95 (-4.93%) | 8,701 |