Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 20.9 | 20.9 | 19 | 19.5 | 19.5 | -0.45 (-2.26%) | 139,731 |
12 Sep 2022 | INR | 20.1 | 20.95 | 19.8 | 19.95 | 19.95 | -0.15 (-0.75%) | 135,573 |
9 Sep 2022 | INR | 21.85 | 21.85 | 20 | 20.1 | 20.1 | -0.9 (-4.29%) | 282,340 |
8 Sep 2022 | INR | 22.8 | 22.9 | 20.7 | 21 | 21 | -0.65 (-3.00%) | 232,671 |
7 Sep 2022 | INR | 19.25 | 21.9 | 19.25 | 21.65 | 21.65 | +1.45 (+7.18%) | 339,006 |
6 Sep 2022 | INR | 21.2 | 22.4 | 20.05 | 20.2 | 20.2 | -1.4 (-6.48%) | 520,907 |
5 Sep 2022 | INR | 23.5 | 25.3 | 21.3 | 21.6 | 21.6 | -1.9 (-8.09%) | 602,565 |
2 Sep 2022 | INR | 24.2 | 24.35 | 22 | 23.5 | 23.5 | +1.32 (+5.95%) | 2,101,706 |
1 Sep 2022 | INR | 19.11 | 22.18 | 19.06 | 22.18 | 22.18 | +3.69 (+19.96%) | 1,077,893 |
30 Aug 2022 | INR | 15.82 | 19 | 15.82 | 18.49 | 18.49 | +2.41 (+14.99%) | 972,802 |
29 Aug 2022 | INR | 15.6 | 16.2 | 15.5 | 16.08 | 16.08 | -0.43 (-2.60%) | 65,213 |
26 Aug 2022 | INR | 16.69 | 17.2 | 16.4 | 16.51 | 16.51 | 0.0 (0.0%) | 190,951 |
25 Aug 2022 | INR | 16.59 | 17.35 | 16.26 | 16.51 | 16.51 | +0.31 (+1.91%) | 362,201 |
24 Aug 2022 | INR | 14.95 | 16.55 | 14.36 | 16.2 | 16.2 | +1.63 (+11.19%) | 391,418 |
23 Aug 2022 | INR | 15.84 | 16.17 | 14.38 | 14.57 | 14.57 | -0.85 (-5.51%) | 136,825 |
22 Aug 2022 | INR | 14.75 | 15.72 | 14.75 | 15.42 | 15.42 | +0.85 (+5.83%) | 194,604 |
19 Aug 2022 | INR | 13.95 | 14.92 | 13.65 | 14.57 | 14.57 | +1.01 (+7.45%) | 264,967 |
18 Aug 2022 | INR | 13.6 | 13.69 | 13.4 | 13.56 | 13.56 | +0.56 (+4.31%) | 51,722 |
17 Aug 2022 | INR | 12.85 | 13.32 | 12.85 | 13 | 13 | -0.15 (-1.14%) | 75,192 |
16 Aug 2022 | INR | 13.9 | 13.9 | 13.05 | 13.15 | 13.15 | +0.02 (+0.15%) | 27,419 |
12 Aug 2022 | INR | 13.12 | 13.87 | 12.8 | 13.13 | 13.13 | +0.12 (+0.92%) | 139,732 |
11 Aug 2022 | INR | 13.4 | 13.5 | 12.65 | 13.01 | 13.01 | -0.17 (-1.29%) | 80,417 |
10 Aug 2022 | INR | 13.84 | 13.95 | 13.1 | 13.18 | 13.18 | +0.44 (+3.45%) | 142,538 |
8 Aug 2022 | INR | 11.61 | 13.65 | 11.61 | 12.74 | 12.74 | +0.7 (+5.81%) | 278,348 |
5 Aug 2022 | INR | 12.99 | 13.12 | 12 | 12.04 | 12.04 | -1.05 (-8.02%) | 214,673 |
4 Aug 2022 | INR | 11.25 | 13.16 | 10.97 | 13.09 | 13.09 | +2.12 (+19.33%) | 608,216 |
3 Aug 2022 | INR | 11.06 | 11.3 | 10.92 | 10.97 | 10.97 | -0.05 (-0.45%) | 8,804 |
2 Aug 2022 | INR | 11.01 | 11.25 | 10.98 | 11.02 | 11.02 | -0.19 (-1.69%) | 38,476 |
1 Aug 2022 | INR | 10.85 | 11.3 | 10.66 | 11.21 | 11.21 | +0.34 (+3.13%) | 35,447 |
29 Jul 2022 | INR | 10.8 | 11.2 | 10.8 | 10.87 | 10.87 | -0.15 (-1.36%) | 11,699 |