Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 80.35 | 82.3 | 78.95 | 79.65 | 79.65 | +0.4 (+0.50%) | 505,568 |
12 Sep 2022 | INR | 73.55 | 80.6 | 73.55 | 79.25 | 79.25 | +5.75 (+7.82%) | 339,885 |
9 Sep 2022 | INR | 75 | 75.7 | 71.75 | 73.5 | 73.5 | -1.8 (-2.39%) | 337,949 |
8 Sep 2022 | INR | 76.55 | 78.25 | 75 | 75.3 | 75.3 | -1.65 (-2.14%) | 266,584 |
7 Sep 2022 | INR | 78.65 | 79.5 | 75.9 | 76.95 | 76.95 | -1.85 (-2.35%) | 261,849 |
6 Sep 2022 | INR | 79.25 | 80.65 | 74.5 | 78.8 | 78.8 | +0.5 (+0.64%) | 401,781 |
5 Sep 2022 | INR | 72.5 | 78.5 | 72.45 | 78.3 | 78.3 | +6.5 (+9.05%) | 376,633 |
2 Sep 2022 | INR | 68.9 | 73.5 | 68.5 | 71.8 | 71.8 | +4.85 (+7.24%) | 292,056 |
1 Sep 2022 | INR | 65.3 | 68.4 | 64.1 | 66.95 | 66.95 | +1.35 (+2.06%) | 283,593 |
30 Aug 2022 | INR | 62.1 | 66.4 | 62.1 | 65.6 | 65.6 | +2.35 (+3.72%) | 41,049 |
29 Aug 2022 | INR | 64.75 | 65.6 | 61.85 | 63.25 | 63.25 | -2.15 (-3.29%) | 109,750 |
26 Aug 2022 | INR | 65.7 | 69 | 65.1 | 65.4 | 65.4 | -1.55 (-2.32%) | 100,779 |
25 Aug 2022 | INR | 69.2 | 69.2 | 66.1 | 66.95 | 66.95 | -0.95 (-1.40%) | 130,594 |
24 Aug 2022 | INR | 64.8 | 68.35 | 64.05 | 67.9 | 67.9 | +4.05 (+6.34%) | 381,389 |
23 Aug 2022 | INR | 60.4 | 64.2 | 60.4 | 63.85 | 63.85 | +2.35 (+3.82%) | 77,718 |
22 Aug 2022 | INR | 62.85 | 64.6 | 61 | 61.5 | 61.5 | -0.45 (-0.73%) | 68,515 |
19 Aug 2022 | INR | 59.7 | 63.35 | 59.55 | 61.95 | 61.95 | +3.2 (+5.45%) | 538,098 |
18 Aug 2022 | INR | 54.8 | 59.95 | 54.25 | 58.75 | 58.75 | +4.4 (+8.10%) | 166,465 |
17 Aug 2022 | INR | 54 | 55.5 | 53.65 | 54.35 | 54.35 | +1.2 (+2.26%) | 46,915 |
16 Aug 2022 | INR | 52.15 | 54.25 | 52.15 | 53.15 | 53.15 | -0.1 (-0.19%) | 24,342 |
12 Aug 2022 | INR | 53.4 | 54.05 | 52.8 | 53.25 | 53.25 | -0.15 (-0.28%) | 18,596 |
11 Aug 2022 | INR | 54.5 | 54.6 | 53.1 | 53.4 | 53.4 | -0.75 (-1.39%) | 42,044 |
10 Aug 2022 | INR | 56.7 | 56.7 | 53.8 | 54.15 | 54.15 | -1.5 (-2.70%) | 61,916 |
8 Aug 2022 | INR | 53.65 | 55.9 | 53.65 | 55.65 | 55.65 | +1.45 (+2.68%) | 74,292 |
5 Aug 2022 | INR | 54 | 55 | 53.55 | 54.2 | 54.2 | 0.0 (0.0%) | 38,421 |
4 Aug 2022 | INR | 55.25 | 55.25 | 53.5 | 54.2 | 54.2 | -0.05 (-0.09%) | 32,661 |
3 Aug 2022 | INR | 55.75 | 57.25 | 54.05 | 54.25 | 54.25 | -1.95 (-3.47%) | 47,825 |
2 Aug 2022 | INR | 55 | 56.5 | 54.3 | 56.2 | 56.2 | +1.6 (+2.93%) | 192,543 |
1 Aug 2022 | INR | 52 | 55.5 | 52 | 54.6 | 54.6 | +2.95 (+5.71%) | 184,833 |
29 Jul 2022 | INR | 52.1 | 52.25 | 51.2 | 51.65 | 51.65 | +0.5 (+0.98%) | 20,305 |