Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 56.85 | 56.85 | 54.5 | 54.55 | 54.55 | -1.75 (-3.11%) | 9,350 |
12 Sep 2022 | INR | 53 | 57.6 | 53 | 56.3 | 56.3 | +3.4 (+6.43%) | 14,514 |
9 Sep 2022 | INR | 53.85 | 53.85 | 51.1 | 52.9 | 52.9 | +0.15 (+0.28%) | 6,867 |
8 Sep 2022 | INR | 52.35 | 54 | 52.35 | 52.75 | 52.75 | +0.4 (+0.76%) | 5,100 |
7 Sep 2022 | INR | 52 | 54.5 | 52 | 52.35 | 52.35 | +0.55 (+1.06%) | 6,097 |
6 Sep 2022 | INR | 51.95 | 52 | 51 | 51.8 | 51.8 | +1.25 (+2.47%) | 7,896 |
5 Sep 2022 | INR | 52.45 | 52.45 | 50.1 | 50.55 | 50.55 | +0.3 (+0.60%) | 9,040 |
2 Sep 2022 | INR | 51.05 | 52.5 | 50.15 | 50.25 | 50.25 | -0.6 (-1.18%) | 7,659 |
1 Sep 2022 | INR | 52.5 | 52.5 | 50.45 | 50.85 | 50.85 | -0.2 (-0.39%) | 2,838 |
30 Aug 2022 | INR | 52 | 52.7 | 51.05 | 51.05 | 51.05 | +1 (+2.00%) | 2,786 |
29 Aug 2022 | INR | 51.5 | 51.5 | 48.05 | 50.05 | 50.05 | -1.05 (-2.05%) | 3,911 |
26 Aug 2022 | INR | 52 | 53 | 50.15 | 51.1 | 51.1 | +0.1 (+0.20%) | 4,098 |
25 Aug 2022 | INR | 50.65 | 51.65 | 50 | 51 | 51 | +0.45 (+0.89%) | 8,566 |
24 Aug 2022 | INR | 51 | 52.9 | 49.85 | 50.55 | 50.55 | -0.9 (-1.75%) | 5,196 |
23 Aug 2022 | INR | 51.95 | 51.95 | 50.1 | 51.45 | 51.45 | +1 (+1.98%) | 4,448 |
22 Aug 2022 | INR | 52.5 | 52.5 | 49.95 | 50.45 | 50.45 | -1.35 (-2.61%) | 4,772 |
19 Aug 2022 | INR | 48.35 | 53.2 | 48.35 | 51.8 | 51.8 | +0.55 (+1.07%) | 6,514 |
18 Aug 2022 | INR | 52.9 | 53 | 48.2 | 51.25 | 51.25 | -0.75 (-1.44%) | 5,329 |
17 Aug 2022 | INR | 51.4 | 53.65 | 51.4 | 52 | 52 | +0.7 (+1.36%) | 3,643 |
16 Aug 2022 | INR | 52 | 53 | 50.1 | 51.3 | 51.3 | -2.3 (-4.29%) | 12,107 |
12 Aug 2022 | INR | 55.9 | 55.9 | 53.1 | 53.6 | 53.6 | -1.2 (-2.19%) | 5,782 |
11 Aug 2022 | INR | 54.5 | 55.9 | 54 | 54.8 | 54.8 | +1.35 (+2.53%) | 3,782 |
10 Aug 2022 | INR | 53 | 55 | 52.5 | 53.45 | 53.45 | -0.65 (-1.20%) | 2,615 |
8 Aug 2022 | INR | 55.7 | 55.7 | 53.15 | 54.1 | 54.1 | -0.5 (-0.92%) | 1,784 |
5 Aug 2022 | INR | 54 | 54.7 | 53 | 54.6 | 54.6 | +0.55 (+1.02%) | 4,629 |
4 Aug 2022 | INR | 55.8 | 55.8 | 53.2 | 54.05 | 54.05 | -0.9 (-1.64%) | 2,065 |
3 Aug 2022 | INR | 55.1 | 56.9 | 53.5 | 54.95 | 54.95 | -0.95 (-1.70%) | 1,948 |
2 Aug 2022 | INR | 55.8 | 57 | 55 | 55.9 | 55.9 | +0.1 (+0.18%) | 7,099 |
1 Aug 2022 | INR | 54 | 56.3 | 54 | 55.8 | 55.8 | +2.1 (+3.91%) | 5,014 |
29 Jul 2022 | INR | 55.4 | 55.4 | 53.15 | 53.7 | 53.7 | -0.05 (-0.09%) | 1,176 |