Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 20.35 | 22.4 | 20.35 | 22.35 | 22.35 | +0.95 (+4.44%) | 42,740 |
12 Sep 2022 | INR | 20.85 | 21.4 | 20.85 | 21.4 | 21.4 | +1 (+4.90%) | 55,767 |
9 Sep 2022 | INR | 21.45 | 21.45 | 20.4 | 20.4 | 20.4 | -1.05 (-4.90%) | 5,035 |
8 Sep 2022 | INR | 20.25 | 21.45 | 20.25 | 21.45 | 21.45 | +1 (+4.89%) | 65,993 |
7 Sep 2022 | INR | 22.45 | 22.45 | 20.35 | 20.45 | 20.45 | -0.95 (-4.44%) | 8,086 |
6 Sep 2022 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | +1 (+4.90%) | 21,746 |
5 Sep 2022 | INR | 19.45 | 20.4 | 19.45 | 20.4 | 20.4 | +0.95 (+4.88%) | 3,358 |
2 Sep 2022 | INR | 20.5 | 21 | 19.45 | 19.45 | 19.45 | -1 (-4.89%) | 5,502 |
1 Sep 2022 | INR | 20.5 | 21.5 | 20.45 | 20.45 | 20.45 | -1.05 (-4.88%) | 2,489 |
30 Aug 2022 | INR | 20.85 | 21.5 | 20.85 | 21.5 | 21.5 | +0.65 (+3.12%) | 3,083 |
29 Aug 2022 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.4 (-1.88%) | 14 |
26 Aug 2022 | INR | 20.1 | 22 | 20.1 | 21.25 | 21.25 | +0.25 (+1.19%) | 1,208 |
25 Aug 2022 | INR | 21 | 21.1 | 20 | 21 | 21 | +0.9 (+4.48%) | 5,716 |
24 Aug 2022 | INR | 22 | 22 | 20.1 | 20.1 | 20.1 | -1.05 (-4.96%) | 3,433 |
23 Aug 2022 | INR | 21 | 22 | 20 | 21.15 | 21.15 | +0.15 (+0.71%) | 834 |
22 Aug 2022 | INR | 20.6 | 21 | 20.6 | 21 | 21 | 0.0 (0.0%) | 976 |
19 Aug 2022 | INR | 21 | 21 | 19.95 | 21 | 21 | 0.0 (0.0%) | 624 |
18 Aug 2022 | INR | 21.5 | 21.5 | 20 | 21 | 21 | -0.05 (-0.24%) | 1,694 |
17 Aug 2022 | INR | 19.3 | 21.3 | 19.3 | 21.05 | 21.05 | +0.75 (+3.69%) | 3,251 |
16 Aug 2022 | INR | 20.95 | 22 | 20.3 | 20.3 | 20.3 | -1.05 (-4.92%) | 4,099 |
12 Aug 2022 | INR | 20.35 | 21.35 | 19.35 | 21.35 | 21.35 | +1 (+4.91%) | 1,594 |
11 Aug 2022 | INR | 19.5 | 20.35 | 18.45 | 20.35 | 20.35 | +0.95 (+4.90%) | 1,850 |
10 Aug 2022 | INR | 19.75 | 19.75 | 19.2 | 19.4 | 19.4 | +0.55 (+2.92%) | 844 |
8 Aug 2022 | INR | 18.5 | 19.2 | 17.6 | 18.85 | 18.85 | +0.35 (+1.89%) | 1,097 |
5 Aug 2022 | INR | 19.25 | 19.25 | 18 | 18.5 | 18.5 | +0.15 (+0.82%) | 1,875 |
4 Aug 2022 | INR | 17.5 | 18.35 | 16.65 | 18.35 | 18.35 | +0.85 (+4.86%) | 2,361 |
3 Aug 2022 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | -0.15 (-0.85%) | 1,072 |
2 Aug 2022 | INR | 17.85 | 17.85 | 17.5 | 17.65 | 17.65 | -0.2 (-1.12%) | 9 |
1 Aug 2022 | INR | 17.1 | 17.85 | 16.25 | 17.85 | 17.85 | +0.77 (+4.51%) | 1,771 |
29 Jul 2022 | INR | 17.08 | 17.08 | 15.46 | 17.08 | 17.08 | +0.81 (+4.98%) | 916 |