Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 81.5 | 82 | 78 | 79.4 | 79.4 | -0.65 (-0.81%) | 5,462 |
12 Sep 2022 | INR | 80 | 80.4 | 78.7 | 80.05 | 80.05 | +0.05 (+0.06%) | 6,236 |
9 Sep 2022 | INR | 80 | 80 | 78.5 | 80 | 80 | 0.0 (0.0%) | 1,964 |
8 Sep 2022 | INR | 79.95 | 80 | 78.9 | 80 | 80 | +0.05 (+0.06%) | 5,096 |
7 Sep 2022 | INR | 84.75 | 84.75 | 78 | 79.95 | 79.95 | +0.2 (+0.25%) | 5,303 |
6 Sep 2022 | INR | 80 | 81.1 | 79.35 | 79.75 | 79.75 | -1.85 (-2.27%) | 3,623 |
5 Sep 2022 | INR | 80 | 83 | 79.1 | 81.6 | 81.6 | +1.55 (+1.94%) | 1,225 |
2 Sep 2022 | INR | 78.15 | 82.2 | 78.15 | 80.05 | 80.05 | -0.25 (-0.31%) | 1,782 |
1 Sep 2022 | INR | 81 | 83.85 | 80 | 80.3 | 80.3 | +0.2 (+0.25%) | 2,670 |
30 Aug 2022 | INR | 77.6 | 81.95 | 77.6 | 80.1 | 80.1 | +0.25 (+0.31%) | 426 |
29 Aug 2022 | INR | 80.25 | 83.4 | 77.6 | 79.85 | 79.85 | +1.45 (+1.85%) | 1,227 |
26 Aug 2022 | INR | 85 | 85 | 77.6 | 78.4 | 78.4 | -0.35 (-0.44%) | 2,875 |
25 Aug 2022 | INR | 79 | 81.75 | 78.05 | 78.75 | 78.75 | -1.85 (-2.30%) | 2,795 |
24 Aug 2022 | INR | 88.5 | 88.5 | 78.25 | 80.6 | 80.6 | +0.9 (+1.13%) | 1,979 |
23 Aug 2022 | INR | 81.95 | 81.95 | 77.6 | 79.7 | 79.7 | +0.9 (+1.14%) | 2,095 |
22 Aug 2022 | INR | 80.5 | 83.35 | 78 | 78.8 | 78.8 | -4.65 (-5.57%) | 1,734 |
19 Aug 2022 | INR | 84 | 84.65 | 80.6 | 83.45 | 83.45 | +0.85 (+1.03%) | 329 |
18 Aug 2022 | INR | 76.05 | 83.45 | 76.05 | 82.6 | 82.6 | +2.95 (+3.70%) | 1,172 |
17 Aug 2022 | INR | 80.1 | 81.5 | 76.4 | 79.65 | 79.65 | -1.35 (-1.67%) | 7,387 |
16 Aug 2022 | INR | 79.95 | 84.9 | 71 | 81 | 81 | -1.6 (-1.94%) | 3,574 |
12 Aug 2022 | INR | 82 | 89.5 | 78.55 | 82.6 | 82.6 | -2.85 (-3.34%) | 5,051 |
11 Aug 2022 | INR | 92 | 92 | 84 | 85.45 | 85.45 | -0.55 (-0.64%) | 941 |
10 Aug 2022 | INR | 87 | 87 | 84.05 | 86 | 86 | +0.85 (+1.00%) | 1,301 |
8 Aug 2022 | INR | 83.5 | 89.8 | 82 | 85.15 | 85.15 | +1.55 (+1.85%) | 1,151 |
5 Aug 2022 | INR | 88 | 88 | 80.5 | 83.6 | 83.6 | +3 (+3.72%) | 5,019 |
4 Aug 2022 | INR | 81.95 | 81.95 | 76.6 | 80.6 | 80.6 | +0.8 (+1.00%) | 3,250 |
3 Aug 2022 | INR | 85 | 85 | 76.3 | 79.8 | 79.8 | -0.55 (-0.68%) | 367 |
2 Aug 2022 | INR | 89 | 89 | 74.3 | 80.35 | 80.35 | +0.7 (+0.88%) | 4,994 |
1 Aug 2022 | INR | 84.9 | 84.9 | 77.35 | 79.65 | 79.65 | +0.95 (+1.21%) | 1,126 |
29 Jul 2022 | INR | 74.5 | 78.8 | 74.5 | 78.7 | 78.7 | +2.4 (+3.15%) | 1,535 |