Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 22.05 | 23.5 | 22.05 | 23 | 23 | +1 (+4.55%) | 132,241 |
12 Sep 2022 | INR | 21.65 | 22.25 | 21.65 | 22 | 22 | 0.0 (0.0%) | 25,256 |
9 Sep 2022 | INR | 22.7 | 22.7 | 21.85 | 22 | 22 | -0.2 (-0.90%) | 20,725 |
8 Sep 2022 | INR | 21.8 | 22.6 | 21.8 | 22.2 | 22.2 | +0.25 (+1.14%) | 47,434 |
7 Sep 2022 | INR | 22.3 | 22.4 | 21.8 | 21.95 | 21.95 | +0.1 (+0.46%) | 33,241 |
6 Sep 2022 | INR | 22.6 | 22.6 | 21.8 | 21.85 | 21.85 | -0.35 (-1.58%) | 18,951 |
5 Sep 2022 | INR | 22.1 | 22.3 | 22 | 22.2 | 22.2 | +0.05 (+0.23%) | 21,978 |
2 Sep 2022 | INR | 22.35 | 22.6 | 21.85 | 22.15 | 22.15 | +0.2 (+0.91%) | 26,342 |
1 Sep 2022 | INR | 22.25 | 22.25 | 21.7 | 21.95 | 21.95 | -0.15 (-0.68%) | 34,548 |
30 Aug 2022 | INR | 21.6 | 22.65 | 21.6 | 22.1 | 22.1 | +0.3 (+1.38%) | 21,821 |
29 Aug 2022 | INR | 21.7 | 21.95 | 21.25 | 21.8 | 21.8 | -0.45 (-2.02%) | 17,229 |
26 Aug 2022 | INR | 21.95 | 22.95 | 21.9 | 22.25 | 22.25 | +0.55 (+2.53%) | 66,313 |
25 Aug 2022 | INR | 22 | 22 | 21.45 | 21.7 | 21.7 | +0.15 (+0.70%) | 35,756 |
24 Aug 2022 | INR | 21.25 | 21.8 | 21.25 | 21.55 | 21.55 | +0.35 (+1.65%) | 28,702 |
23 Aug 2022 | INR | 21.05 | 21.65 | 21.05 | 21.2 | 21.2 | +0.15 (+0.71%) | 24,562 |
22 Aug 2022 | INR | 21.85 | 21.85 | 20.85 | 21.05 | 21.05 | -0.65 (-3.00%) | 30,071 |
19 Aug 2022 | INR | 22 | 22.1 | 21.5 | 21.7 | 21.7 | +0.1 (+0.46%) | 21,775 |
18 Aug 2022 | INR | 21.4 | 22.25 | 20.75 | 21.6 | 21.6 | +0.5 (+2.37%) | 59,772 |
17 Aug 2022 | INR | 21.05 | 21.25 | 20.8 | 21.1 | 21.1 | +0.15 (+0.72%) | 36,697 |
16 Aug 2022 | INR | 21.7 | 21.7 | 20.75 | 20.95 | 20.95 | -0.3 (-1.41%) | 25,092 |
12 Aug 2022 | INR | 21.75 | 21.75 | 20.6 | 21.25 | 21.25 | +0.35 (+1.67%) | 18,509 |
11 Aug 2022 | INR | 21.7 | 21.7 | 20.85 | 20.9 | 20.9 | -0.2 (-0.95%) | 23,202 |
10 Aug 2022 | INR | 21.2 | 21.3 | 20.95 | 21.1 | 21.1 | +0.2 (+0.96%) | 21,630 |
8 Aug 2022 | INR | 21.5 | 22.15 | 20.85 | 20.9 | 20.9 | -0.65 (-3.02%) | 39,002 |
5 Aug 2022 | INR | 21.55 | 21.85 | 21.45 | 21.55 | 21.55 | +0.05 (+0.23%) | 18,483 |
4 Aug 2022 | INR | 22.1 | 22.45 | 21.3 | 21.5 | 21.5 | -0.55 (-2.49%) | 44,861 |
3 Aug 2022 | INR | 22.4 | 22.85 | 21.85 | 22.05 | 22.05 | -0.2 (-0.90%) | 48,122 |
2 Aug 2022 | INR | 20.95 | 22.9 | 20.95 | 22.25 | 22.25 | +1.15 (+5.45%) | 390,696 |
1 Aug 2022 | INR | 20.95 | 21.3 | 20.85 | 21.1 | 21.1 | +0.4 (+1.93%) | 10,686 |
29 Jul 2022 | INR | 20.65 | 21.25 | 20.55 | 20.7 | 20.7 | +0.3 (+1.47%) | 42,144 |