Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 73 | 73.1 | 72.1 | 72.25 | 72.25 | -0.4 (-0.55%) | 1,309,034 |
12 Sep 2022 | INR | 72.55 | 73 | 71.95 | 72.65 | 72.65 | +0.25 (+0.35%) | 811,867 |
9 Sep 2022 | INR | 73.3 | 73.35 | 72 | 72.4 | 72.4 | -0.6 (-0.82%) | 658,513 |
8 Sep 2022 | INR | 71.95 | 73.75 | 71.85 | 73 | 73 | +1.6 (+2.24%) | 3,260,545 |
7 Sep 2022 | INR | 70.75 | 71.55 | 70.7 | 71.4 | 71.4 | +0.65 (+0.92%) | 1,529,780 |
6 Sep 2022 | INR | 71.05 | 71.2 | 70.55 | 70.75 | 70.75 | -0.25 (-0.35%) | 1,110,934 |
5 Sep 2022 | INR | 71.25 | 71.65 | 70.9 | 71 | 71 | -0.2 (-0.28%) | 681,866 |
2 Sep 2022 | INR | 71.75 | 71.75 | 70.85 | 71.2 | 71.2 | +0.05 (+0.07%) | 511,786 |
1 Sep 2022 | INR | 71.1 | 71.45 | 70.8 | 71.15 | 71.15 | -0.4 (-0.56%) | 1,291,977 |
30 Aug 2022 | INR | 71.3 | 71.8 | 71.3 | 71.55 | 71.55 | +0.5 (+0.70%) | 783,233 |
29 Aug 2022 | INR | 71.05 | 71.45 | 70.35 | 71.05 | 71.05 | -0.8 (-1.11%) | 826,955 |
26 Aug 2022 | INR | 71.95 | 72.3 | 71.7 | 71.85 | 71.85 | +0.4 (+0.56%) | 1,101,408 |
25 Aug 2022 | INR | 70.8 | 71.9 | 70.8 | 71.45 | 71.45 | +0.9 (+1.28%) | 1,521,829 |
24 Aug 2022 | INR | 71.3 | 71.4 | 70.3 | 70.55 | 70.55 | -0.55 (-0.77%) | 1,538,864 |
23 Aug 2022 | INR | 71.1 | 71.55 | 70.65 | 71.1 | 71.1 | -0.25 (-0.35%) | 1,158,116 |
22 Aug 2022 | INR | 72.2 | 72.2 | 70.9 | 71.35 | 71.35 | -0.75 (-1.04%) | 768,047 |
19 Aug 2022 | INR | 72.75 | 72.75 | 71.8 | 72.1 | 72.1 | -0.55 (-0.76%) | 1,120,622 |
18 Aug 2022 | INR | 73.55 | 73.6 | 72.45 | 72.65 | 72.65 | -0.7 (-0.95%) | 1,335,784 |
17 Aug 2022 | INR | 73.1 | 73.8 | 73.1 | 73.35 | 73.35 | +0.25 (+0.34%) | 895,538 |
16 Aug 2022 | INR | 71.55 | 73.3 | 71.25 | 73.1 | 73.1 | +1.6 (+2.24%) | 1,169,860 |
12 Aug 2022 | INR | 70.85 | 71.7 | 70.85 | 71.5 | 71.5 | +0.55 (+0.78%) | 1,370,791 |
11 Aug 2022 | INR | 70.95 | 71.3 | 70.75 | 70.95 | 70.95 | -1.6 (-2.21%) | 1,296,016 |
10 Aug 2022 | INR | 73.4 | 73.95 | 72.4 | 72.55 | 72.55 | -0.8 (-1.09%) | 1,476,962 |
8 Aug 2022 | INR | 73.3 | 73.75 | 72.4 | 73.35 | 73.35 | +0.3 (+0.41%) | 874,280 |
5 Aug 2022 | INR | 71.25 | 73.2 | 70.95 | 73.05 | 73.05 | +1.85 (+2.60%) | 2,315,426 |
4 Aug 2022 | INR | 71.75 | 71.75 | 70.6 | 71.2 | 71.2 | +0.15 (+0.21%) | 1,515,811 |
3 Aug 2022 | INR | 72.5 | 72.5 | 70.8 | 71.05 | 71.05 | -0.9 (-1.25%) | 1,237,017 |
2 Aug 2022 | INR | 71.4 | 72.1 | 71.2 | 71.95 | 71.95 | +0.8 (+1.12%) | 1,660,048 |
1 Aug 2022 | INR | 72.3 | 72.45 | 70.85 | 71.15 | 71.15 | -1.8 (-2.47%) | 5,432,568 |
29 Jul 2022 | INR | 72.1 | 73.25 | 72.1 | 72.95 | 72.95 | +0.85 (+1.18%) | 1,089,089 |