Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 17.7 | 17.7 | 17.05 | 17.5 | 17.5 | -0.2 (-1.13%) | 3,663 |
12 Sep 2022 | INR | 17.95 | 18 | 17 | 17.7 | 17.7 | +0.15 (+0.85%) | 8,538 |
9 Sep 2022 | INR | 17.8 | 17.85 | 17.3 | 17.55 | 17.55 | +0.1 (+0.57%) | 3,222 |
8 Sep 2022 | INR | 17.45 | 17.9 | 17.2 | 17.45 | 17.45 | +0.5 (+2.95%) | 11,725 |
7 Sep 2022 | INR | 17.45 | 17.45 | 15.75 | 16.95 | 16.95 | +0.3 (+1.80%) | 6,477 |
6 Sep 2022 | INR | 17.8 | 17.8 | 16.5 | 16.65 | 16.65 | -1 (-5.67%) | 9,413 |
5 Sep 2022 | INR | 17.55 | 18.2 | 17.15 | 17.65 | 17.65 | -0.15 (-0.84%) | 3,850 |
2 Sep 2022 | INR | 17.45 | 18.1 | 17 | 17.8 | 17.8 | +0.6 (+3.49%) | 6,985 |
1 Sep 2022 | INR | 17.55 | 17.55 | 16.6 | 17.2 | 17.2 | -0.2 (-1.15%) | 6,688 |
30 Aug 2022 | INR | 17 | 17.4 | 16.95 | 17.4 | 17.4 | +0.3 (+1.75%) | 2,199 |
29 Aug 2022 | INR | 17.9 | 17.9 | 16.7 | 17.1 | 17.1 | -0.15 (-0.87%) | 3,338 |
26 Aug 2022 | INR | 17.1 | 17.45 | 16.7 | 17.25 | 17.25 | +0.15 (+0.88%) | 1,916 |
25 Aug 2022 | INR | 17.35 | 17.65 | 16.65 | 17.1 | 17.1 | +0.05 (+0.29%) | 3,109 |
24 Aug 2022 | INR | 17 | 18 | 16.8 | 17.05 | 17.05 | +0.05 (+0.29%) | 4,839 |
23 Aug 2022 | INR | 17.55 | 17.55 | 16.55 | 17 | 17 | +0.25 (+1.49%) | 5,213 |
22 Aug 2022 | INR | 16.9 | 17.75 | 16.5 | 16.75 | 16.75 | -0.4 (-2.33%) | 6,075 |
19 Aug 2022 | INR | 17.65 | 18.05 | 17.05 | 17.15 | 17.15 | -0.85 (-4.72%) | 17,011 |
18 Aug 2022 | INR | 18.9 | 18.9 | 17.85 | 18 | 18 | +0.05 (+0.28%) | 11,034 |
17 Aug 2022 | INR | 19.5 | 20 | 17.9 | 17.95 | 17.95 | -0.65 (-3.49%) | 31,311 |
16 Aug 2022 | INR | 17.5 | 19.5 | 17.5 | 18.6 | 18.6 | +1.45 (+8.45%) | 13,923 |
12 Aug 2022 | INR | 17.95 | 18.45 | 17 | 17.15 | 17.15 | -0.45 (-2.56%) | 16,725 |
11 Aug 2022 | INR | 17.95 | 18 | 16.6 | 17.6 | 17.6 | +0.85 (+5.07%) | 2,633 |
10 Aug 2022 | INR | 18 | 18 | 16.55 | 16.75 | 16.75 | -0.9 (-5.10%) | 742 |
8 Aug 2022 | INR | 17.75 | 17.8 | 16.55 | 17.65 | 17.65 | +0.05 (+0.28%) | 3,236 |
5 Aug 2022 | INR | 17.95 | 17.95 | 16.55 | 17.6 | 17.6 | +0.15 (+0.86%) | 1,281 |
4 Aug 2022 | INR | 16.8 | 17.5 | 16.75 | 17.45 | 17.45 | +0.7 (+4.18%) | 264 |
3 Aug 2022 | INR | 17.85 | 17.9 | 16.75 | 16.75 | 16.75 | -1.15 (-6.42%) | 22,660 |
2 Aug 2022 | INR | 18.2 | 18.2 | 16.5 | 17.9 | 17.9 | +0.15 (+0.85%) | 27,689 |
1 Aug 2022 | INR | 16.65 | 18.2 | 16.3 | 17.75 | 17.75 | +1 (+5.97%) | 2,959 |
29 Jul 2022 | INR | 17.85 | 17.85 | 16.6 | 16.75 | 16.75 | -0.85 (-4.83%) | 1,170 |