Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 17.65 | 18.13 | 16.41 | 16.6 | 16.6 | -0.67 (-3.88%) | 160,605 |
12 Sep 2022 | INR | 16.8 | 17.27 | 16.8 | 17.27 | 17.27 | +0.82 (+4.98%) | 55,055 |
9 Sep 2022 | INR | 17.14 | 17.14 | 16.26 | 16.45 | 16.45 | +0.12 (+0.73%) | 180,611 |
8 Sep 2022 | INR | 16.33 | 16.33 | 15.25 | 16.33 | 16.33 | +0.77 (+4.95%) | 110,241 |
7 Sep 2022 | INR | 15.38 | 15.56 | 15.21 | 15.56 | 15.56 | +0.74 (+4.99%) | 65,718 |
6 Sep 2022 | INR | 14.82 | 14.82 | 14.4 | 14.82 | 14.82 | +0.7 (+4.96%) | 63,896 |
5 Sep 2022 | INR | 13.98 | 14.12 | 13.5 | 14.12 | 14.12 | +0.67 (+4.98%) | 53,707 |
2 Sep 2022 | INR | 12.8 | 13.85 | 12.8 | 13.45 | 13.45 | +0.14 (+1.05%) | 44,335 |
1 Sep 2022 | INR | 13 | 13.45 | 12.9 | 13.31 | 13.31 | +0.11 (+0.83%) | 38,841 |
30 Aug 2022 | INR | 13.3 | 13.4 | 12.76 | 13.2 | 13.2 | +0.15 (+1.15%) | 20,186 |
29 Aug 2022 | INR | 12.85 | 13.7 | 12.55 | 13.05 | 13.05 | -0.02 (-0.15%) | 36,027 |
26 Aug 2022 | INR | 13.1 | 13.59 | 13 | 13.07 | 13.07 | -0.04 (-0.31%) | 20,567 |
25 Aug 2022 | INR | 13.45 | 13.45 | 12.95 | 13.11 | 13.11 | -0.08 (-0.61%) | 28,262 |
24 Aug 2022 | INR | 13.34 | 13.45 | 12.7 | 13.19 | 13.19 | +0.34 (+2.65%) | 50,963 |
23 Aug 2022 | INR | 12.55 | 13.5 | 12.55 | 12.85 | 12.85 | -0.2 (-1.53%) | 36,734 |
22 Aug 2022 | INR | 13.8 | 13.8 | 12.7 | 13.05 | 13.05 | -0.23 (-1.73%) | 43,593 |
19 Aug 2022 | INR | 13.27 | 13.75 | 12.6 | 13.28 | 13.28 | +0.05 (+0.38%) | 46,072 |
18 Aug 2022 | INR | 13.03 | 13.95 | 13 | 13.23 | 13.23 | -0.22 (-1.64%) | 86,334 |
17 Aug 2022 | INR | 13.42 | 14.37 | 13.33 | 13.45 | 13.45 | -0.52 (-3.72%) | 69,462 |
16 Aug 2022 | INR | 14.31 | 14.9 | 13.82 | 13.97 | 13.97 | -0.29 (-2.03%) | 45,099 |
12 Aug 2022 | INR | 14.95 | 14.95 | 13.87 | 14.26 | 14.26 | -0.08 (-0.56%) | 18,863 |
11 Aug 2022 | INR | 14.66 | 14.67 | 14.01 | 14.34 | 14.34 | +0.36 (+2.58%) | 95,545 |
10 Aug 2022 | INR | 13.48 | 13.98 | 12.7 | 13.98 | 13.98 | +0.66 (+4.95%) | 90,291 |
8 Aug 2022 | INR | 13.65 | 14.25 | 13.22 | 13.32 | 13.32 | -0.55 (-3.97%) | 31,446 |
5 Aug 2022 | INR | 13.95 | 14.1 | 13.43 | 13.87 | 13.87 | +0.19 (+1.39%) | 32,026 |
4 Aug 2022 | INR | 14.44 | 14.44 | 13.49 | 13.68 | 13.68 | -0.15 (-1.08%) | 36,068 |
3 Aug 2022 | INR | 13.48 | 13.87 | 13.1 | 13.83 | 13.83 | +0.62 (+4.69%) | 30,777 |
2 Aug 2022 | INR | 14.42 | 14.42 | 13.06 | 13.21 | 13.21 | -0.53 (-3.86%) | 61,580 |
1 Aug 2022 | INR | 13.8 | 13.8 | 13.18 | 13.74 | 13.74 | +0.59 (+4.49%) | 56,892 |
29 Jul 2022 | INR | 12.8 | 13.15 | 11.95 | 13.15 | 13.15 | +0.6 (+4.78%) | 104,875 |