Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 10.3 | 10.3 | 9.99 | 10.25 | 10.25 | +0.25 (+2.50%) | 973 |
12 Sep 2022 | INR | 10.65 | 10.65 | 10 | 10 | 10 | +0.29 (+2.99%) | 349 |
9 Sep 2022 | INR | 10 | 10.5 | 9.44 | 9.71 | 9.71 | -0.17 (-1.72%) | 5,291 |
8 Sep 2022 | INR | 9.75 | 11 | 9.75 | 9.88 | 9.88 | +0.33 (+3.46%) | 2,524 |
7 Sep 2022 | INR | 11.5 | 11.5 | 9.15 | 9.55 | 9.55 | -0.09 (-0.93%) | 115 |
6 Sep 2022 | INR | 9.99 | 9.99 | 9.64 | 9.64 | 9.64 | -0.36 (-3.60%) | 104 |
5 Sep 2022 | INR | 9.97 | 10 | 9.97 | 10 | 10 | +0.03 (+0.30%) | 3,238 |
2 Sep 2022 | INR | 9.6 | 10 | 9.19 | 9.97 | 9.97 | +0.38 (+3.96%) | 3,664 |
1 Sep 2022 | INR | 9.59 | 9.59 | 9.14 | 9.59 | 9.59 | 0.0 (0.0%) | 1,559 |
30 Aug 2022 | INR | 8.75 | 9.68 | 8.75 | 9.59 | 9.59 | +0.69 (+7.75%) | 491 |
29 Aug 2022 | INR | 9.6 | 9.6 | 8.55 | 8.9 | 8.9 | -0.15 (-1.66%) | 2,052 |
26 Aug 2022 | INR | 9.3 | 9.85 | 8.25 | 9.05 | 9.05 | -0.4 (-4.23%) | 4,027 |
25 Aug 2022 | INR | 9.45 | 10 | 8.6 | 9.45 | 9.45 | -0.15 (-1.56%) | 3,092 |
24 Aug 2022 | INR | 11 | 11 | 8.1 | 9.6 | 9.6 | +0.28 (+3.00%) | 16,607 |
23 Aug 2022 | INR | 9.55 | 9.94 | 9.15 | 9.32 | 9.32 | +0.31 (+3.44%) | 2,547 |
22 Aug 2022 | INR | 8.67 | 11.2 | 8.67 | 9.01 | 9.01 | -0.45 (-4.76%) | 6,653 |
19 Aug 2022 | INR | 10.99 | 10.99 | 9.2 | 9.46 | 9.46 | -0.57 (-5.68%) | 11,812 |
18 Aug 2022 | INR | 10.99 | 10.99 | 10 | 10.03 | 10.03 | -0.45 (-4.29%) | 2,879 |
17 Aug 2022 | INR | 10 | 11.1 | 9.82 | 10.48 | 10.48 | +0.02 (+0.19%) | 3,114 |
16 Aug 2022 | INR | 9.87 | 11.34 | 9.31 | 10.46 | 10.46 | +0.59 (+5.98%) | 2,412 |
12 Aug 2022 | INR | 9.45 | 11.68 | 9.01 | 9.87 | 9.87 | +0.13 (+1.33%) | 18,835 |
11 Aug 2022 | INR | 10 | 10.99 | 9.37 | 9.74 | 9.74 | -0.83 (-7.85%) | 14,512 |
10 Aug 2022 | INR | 11.5 | 11.69 | 10.35 | 10.57 | 10.57 | -1.36 (-11.40%) | 20,800 |
8 Aug 2022 | INR | 13.85 | 13.85 | 10.25 | 11.93 | 11.93 | -0.04 (-0.33%) | 14,907 |
5 Aug 2022 | INR | 12.4 | 14.35 | 11.12 | 11.97 | 11.97 | -0.08 (-0.66%) | 6,872 |
4 Aug 2022 | INR | 11.35 | 12.29 | 10.61 | 12.05 | 12.05 | +0.5 (+4.33%) | 5,278 |
3 Aug 2022 | INR | 11.5 | 12.77 | 10 | 11.55 | 11.55 | +0.31 (+2.76%) | 5,604 |
2 Aug 2022 | INR | 10.79 | 11.32 | 9.22 | 11.24 | 11.24 | +1.8 (+19.07%) | 13,228 |
1 Aug 2022 | INR | 10.99 | 11.4 | 8.72 | 9.44 | 9.44 | -0.96 (-9.23%) | 8,246 |
29 Jul 2022 | INR | 9.79 | 10.9 | 9.1 | 10.4 | 10.4 | +1.31 (+14.41%) | 17,475 |