Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 35.9 | 35.95 | 28 | 33.2 | 33.2 | -1.35 (-3.91%) | 21,099 |
12 Sep 2022 | INR | 34.15 | 36.8 | 33.45 | 34.55 | 34.55 | +0.4 (+1.17%) | 17,874 |
9 Sep 2022 | INR | 37.5 | 37.5 | 33.2 | 34.15 | 34.15 | -1.35 (-3.80%) | 36,410 |
8 Sep 2022 | INR | 30.85 | 35.5 | 27.7 | 35.5 | 35.5 | +5.9 (+19.93%) | 140,662 |
7 Sep 2022 | INR | 30.6 | 30.95 | 29.15 | 29.6 | 29.6 | -0.75 (-2.47%) | 5,085 |
6 Sep 2022 | INR | 29.45 | 31 | 28.45 | 30.35 | 30.35 | +0.85 (+2.88%) | 10,628 |
5 Sep 2022 | INR | 29.85 | 29.9 | 28.05 | 29.5 | 29.5 | +1.1 (+3.87%) | 11,325 |
2 Sep 2022 | INR | 28 | 28.9 | 27.4 | 28.4 | 28.4 | +0.7 (+2.53%) | 7,679 |
1 Sep 2022 | INR | 28 | 28.5 | 27 | 27.7 | 27.7 | -0.4 (-1.42%) | 5,456 |
30 Aug 2022 | INR | 29.1 | 29.1 | 28 | 28.1 | 28.1 | -0.05 (-0.18%) | 2,535 |
29 Aug 2022 | INR | 26 | 28.45 | 26 | 28.15 | 28.15 | +0.7 (+2.55%) | 8,407 |
26 Aug 2022 | INR | 27.2 | 28.4 | 26.5 | 27.45 | 27.45 | -0.5 (-1.79%) | 7,376 |
25 Aug 2022 | INR | 27.3 | 28.75 | 27.05 | 27.95 | 27.95 | +0.2 (+0.72%) | 11,355 |
24 Aug 2022 | INR | 27.7 | 27.95 | 26.5 | 27.75 | 27.75 | +0.15 (+0.54%) | 6,284 |
23 Aug 2022 | INR | 25.7 | 27.7 | 25.7 | 27.6 | 27.6 | +1.6 (+6.15%) | 4,603 |
22 Aug 2022 | INR | 27 | 28.5 | 25.7 | 26 | 26 | -1.4 (-5.11%) | 19,494 |
19 Aug 2022 | INR | 28.3 | 28.3 | 26.55 | 27.4 | 27.4 | -0.65 (-2.32%) | 11,810 |
18 Aug 2022 | INR | 27.45 | 28.9 | 27.1 | 28.05 | 28.05 | -0.4 (-1.41%) | 3,539 |
17 Aug 2022 | INR | 27.7 | 28.7 | 27.05 | 28.45 | 28.45 | +0.75 (+2.71%) | 6,299 |
16 Aug 2022 | INR | 26.15 | 27.9 | 25.05 | 27.7 | 27.7 | +0.25 (+0.91%) | 24,063 |
12 Aug 2022 | INR | 28.3 | 28.3 | 27.1 | 27.45 | 27.45 | -1.05 (-3.68%) | 1,580 |
11 Aug 2022 | INR | 28.1 | 29.4 | 26.5 | 28.5 | 28.5 | -0.5 (-1.72%) | 10,413 |
10 Aug 2022 | INR | 29.35 | 29.75 | 28.4 | 29 | 29 | -0.35 (-1.19%) | 1,377 |
8 Aug 2022 | INR | 30.3 | 30.3 | 28.65 | 29.35 | 29.35 | -0.95 (-3.14%) | 3,788 |
5 Aug 2022 | INR | 29.1 | 31.4 | 29.1 | 30.3 | 30.3 | -0.45 (-1.46%) | 2,307 |
4 Aug 2022 | INR | 31 | 31 | 30.25 | 30.75 | 30.75 | +0.15 (+0.49%) | 4,113 |
3 Aug 2022 | INR | 29.55 | 31 | 29.55 | 30.6 | 30.6 | +0.55 (+1.83%) | 10,240 |
2 Aug 2022 | INR | 30 | 30.95 | 28.2 | 30.05 | 30.05 | +0.3 (+1.01%) | 8,504 |
1 Aug 2022 | INR | 28.1 | 30 | 28 | 29.75 | 29.75 | +1.25 (+4.39%) | 3,881 |
29 Jul 2022 | INR | 29.4 | 29.9 | 27.7 | 28.5 | 28.5 | +0.1 (+0.35%) | 3,401 |