Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 12.72 | 12.88 | 12.55 | 12.65 | 12.65 | -0.08 (-0.63%) | 299,232 |
12 Sep 2022 | INR | 12.6 | 13.19 | 12.31 | 12.73 | 12.73 | +0.09 (+0.71%) | 193,429 |
9 Sep 2022 | INR | 12.66 | 12.99 | 12.51 | 12.64 | 12.64 | -0.23 (-1.79%) | 166,366 |
8 Sep 2022 | INR | 12.95 | 13.2 | 12.51 | 12.87 | 12.87 | -0.05 (-0.39%) | 187,394 |
7 Sep 2022 | INR | 13.16 | 13.65 | 12.6 | 12.92 | 12.92 | -0.24 (-1.82%) | 206,907 |
6 Sep 2022 | INR | 12.88 | 13.4 | 12.85 | 13.16 | 13.16 | +0.28 (+2.17%) | 977,299 |
5 Sep 2022 | INR | 12.55 | 12.88 | 12.15 | 12.88 | 12.88 | +0.61 (+4.97%) | 823,613 |
2 Sep 2022 | INR | 12.5 | 12.5 | 12.2 | 12.27 | 12.27 | +0.04 (+0.33%) | 452,008 |
1 Sep 2022 | INR | 12.3 | 12.34 | 12.03 | 12.23 | 12.23 | -0.01 (-0.08%) | 314,631 |
30 Aug 2022 | INR | 12 | 12.3 | 11.95 | 12.24 | 12.24 | +0.16 (+1.32%) | 295,950 |
29 Aug 2022 | INR | 11.61 | 12.3 | 11.61 | 12.08 | 12.08 | -0.08 (-0.66%) | 352,569 |
26 Aug 2022 | INR | 12.06 | 12.5 | 12.06 | 12.16 | 12.16 | +0.01 (+0.08%) | 151,100 |
25 Aug 2022 | INR | 12.3 | 12.55 | 12 | 12.15 | 12.15 | -0.1 (-0.82%) | 372,714 |
24 Aug 2022 | INR | 12.33 | 12.49 | 12.21 | 12.25 | 12.25 | -0.08 (-0.65%) | 130,241 |
23 Aug 2022 | INR | 12.37 | 12.59 | 11.9 | 12.33 | 12.33 | -0.18 (-1.44%) | 307,325 |
22 Aug 2022 | INR | 12.25 | 13.27 | 12.05 | 12.51 | 12.51 | +0.22 (+1.79%) | 1,140,947 |
19 Aug 2022 | INR | 12.35 | 12.45 | 12.18 | 12.29 | 12.29 | -0.06 (-0.49%) | 542,601 |
18 Aug 2022 | INR | 12.48 | 12.5 | 12.33 | 12.35 | 12.35 | -0.13 (-1.04%) | 607,741 |
17 Aug 2022 | INR | 12.51 | 12.67 | 12.4 | 12.48 | 12.48 | +0.05 (+0.40%) | 716,792 |
16 Aug 2022 | INR | 11.05 | 12.65 | 11.05 | 12.43 | 12.43 | -0.49 (-3.79%) | 1,167,933 |
12 Aug 2022 | INR | 12.9 | 13.05 | 12.81 | 12.92 | 12.92 | -0.01 (-0.08%) | 197,338 |
11 Aug 2022 | INR | 12.95 | 13.12 | 12.75 | 12.93 | 12.93 | +0.03 (+0.23%) | 455,230 |
10 Aug 2022 | INR | 13.13 | 13.17 | 12.83 | 12.9 | 12.9 | -0.12 (-0.92%) | 499,082 |
8 Aug 2022 | INR | 13.25 | 13.31 | 12.95 | 13.02 | 13.02 | -0.02 (-0.15%) | 813,372 |
5 Aug 2022 | INR | 12.84 | 13.6 | 12.6 | 13.04 | 13.04 | +0.4 (+3.16%) | 527,506 |
4 Aug 2022 | INR | 12.75 | 12.99 | 12.58 | 12.64 | 12.64 | -0.15 (-1.17%) | 364,438 |
3 Aug 2022 | INR | 12.88 | 13 | 12.73 | 12.79 | 12.79 | -0.09 (-0.70%) | 489,665 |
2 Aug 2022 | INR | 12.97 | 13.1 | 12.7 | 12.88 | 12.88 | -0.05 (-0.39%) | 353,955 |
1 Aug 2022 | INR | 12.99 | 13.1 | 12.9 | 12.93 | 12.93 | +0.05 (+0.39%) | 338,476 |
29 Jul 2022 | INR | 13.6 | 13.6 | 12.76 | 12.88 | 12.88 | -0.17 (-1.30%) | 822,599 |