Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 61.75 | 64.95 | 60.5 | 61 | 12.2 | -2.65 (-4.16%) | 11,043 |
12 Sep 2022 | INR | 62.2 | 65.75 | 62.05 | 63.65 | 12.73 | -1.65 (-2.53%) | 10,982 |
9 Sep 2022 | INR | 68.4 | 69.8 | 65 | 65.3 | 13.06 | -3.1 (-4.53%) | 1,875 |
8 Sep 2022 | INR | 71.95 | 72 | 68 | 68.4 | 13.68 | -2.45 (-3.46%) | 3,385 |
7 Sep 2022 | INR | 74.4 | 74.4 | 69.15 | 70.85 | 14.17 | -1.9 (-2.61%) | 535 |
6 Sep 2022 | INR | 73 | 75.65 | 69.05 | 72.75 | 14.55 | +0.2 (+0.28%) | 6,579 |
5 Sep 2022 | INR | 77.2 | 77.2 | 70.5 | 72.55 | 14.51 | -1.3 (-1.76%) | 4,592 |
2 Sep 2022 | INR | 72 | 74.95 | 70.5 | 73.85 | 14.77 | +2.45 (+3.43%) | 8,783 |
1 Sep 2022 | INR | 66.1 | 72.75 | 66.1 | 71.4 | 14.28 | +2.1 (+3.03%) | 2,708 |
30 Aug 2022 | INR | 66 | 69.3 | 66 | 69.3 | 13.86 | +3.3 (+5%) | 895 |
29 Aug 2022 | INR | 63.4 | 66 | 62.5 | 66 | 13.2 | +3.1 (+4.93%) | 8,307 |
26 Aug 2022 | INR | 62.5 | 62.95 | 60.5 | 62.9 | 12.58 | -0.1 (-0.16%) | 1,207 |
25 Aug 2022 | INR | 60.55 | 63.2 | 60.55 | 63 | 12.6 | +1.8 (+2.94%) | 9,797 |
24 Aug 2022 | INR | 65.4 | 65.4 | 61.1 | 61.2 | 12.24 | -1.1 (-1.77%) | 1,110 |
23 Aug 2022 | INR | 63.5 | 63.5 | 60.5 | 62.3 | 12.46 | +1 (+1.63%) | 3,864 |
22 Aug 2022 | INR | 63.5 | 63.5 | 61 | 61.3 | 12.26 | -1.15 (-1.84%) | 1,062 |
19 Aug 2022 | INR | 63.35 | 63.85 | 59.8 | 62.45 | 12.49 | +1.2 (+1.96%) | 2,698 |
18 Aug 2022 | INR | 63.95 | 64 | 61 | 61.25 | 12.25 | +0.2 (+0.33%) | 4,959 |
17 Aug 2022 | INR | 63.8 | 63.8 | 60.3 | 61.05 | 12.21 | -0.45 (-0.73%) | 4,502 |
16 Aug 2022 | INR | 61.5 | 63.35 | 58.05 | 61.5 | 12.3 | +0.4 (+0.65%) | 18,444 |
12 Aug 2022 | INR | 66.9 | 66.9 | 61.05 | 61.1 | 12.22 | -2.95 (-4.61%) | 5,432 |
11 Aug 2022 | INR | 63.5 | 66.85 | 63.5 | 64.05 | 12.81 | -0.65 (-1.00%) | 2,228 |
10 Aug 2022 | INR | 66.9 | 67.5 | 63.8 | 64.7 | 12.94 | +0.3 (+0.47%) | 3,540 |
8 Aug 2022 | INR | 66.8 | 66.8 | 62.2 | 64.4 | 12.88 | -0.8 (-1.23%) | 3,827 |
5 Aug 2022 | INR | 68 | 68 | 63.15 | 65.2 | 13.04 | -0.95 (-1.44%) | 4,667 |
4 Aug 2022 | INR | 67 | 67.2 | 63.65 | 66.15 | 13.23 | +0.4 (+0.61%) | 6,858 |
3 Aug 2022 | INR | 68 | 68 | 63.9 | 65.75 | 13.15 | -1.4 (-2.08%) | 17,139 |
2 Aug 2022 | INR | 69.9 | 69.9 | 67.05 | 67.15 | 13.43 | -0.7 (-1.03%) | 7,888 |
1 Aug 2022 | INR | 68.8 | 68.8 | 65.6 | 67.85 | 13.57 | +1.4 (+2.11%) | 6,108 |
29 Jul 2022 | INR | 67.95 | 68.35 | 64.7 | 66.45 | 13.29 | +1.35 (+2.07%) | 7,202 |