Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 28.15 | 30.05 | 28.15 | 28.15 | 28.15 | -1.45 (-4.90%) | 17,121 |
12 Sep 2022 | INR | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | -1.55 (-4.98%) | 8,984 |
9 Sep 2022 | INR | 34.35 | 34.35 | 31.15 | 31.15 | 31.15 | -1.6 (-4.89%) | 22,170 |
8 Sep 2022 | INR | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | +1.55 (+4.97%) | 6,389 |
7 Sep 2022 | INR | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | +1.45 (+4.87%) | 11,724 |
6 Sep 2022 | INR | 29.75 | 29.75 | 29.4 | 29.75 | 29.75 | +2.7 (+9.98%) | 16,213 |
5 Sep 2022 | INR | 25.7 | 27.05 | 25.7 | 27.05 | 27.05 | +2.45 (+9.96%) | 12,551 |
2 Sep 2022 | INR | 23 | 24.6 | 22.95 | 24.6 | 24.6 | +2.2 (+9.82%) | 26,565 |
1 Sep 2022 | INR | 22.85 | 23 | 21.75 | 22.4 | 22.4 | +0.4 (+1.82%) | 8,056 |
30 Aug 2022 | INR | 21.9 | 22.4 | 20.4 | 22 | 22 | +0.55 (+2.56%) | 6,247 |
29 Aug 2022 | INR | 22 | 22 | 20.2 | 21.45 | 21.45 | -0.95 (-4.24%) | 2,923 |
26 Aug 2022 | INR | 22.5 | 22.5 | 21.2 | 22.4 | 22.4 | -0.55 (-2.40%) | 3,295 |
25 Aug 2022 | INR | 22.95 | 23 | 22.15 | 22.95 | 22.95 | +0.1 (+0.44%) | 2,445 |
24 Aug 2022 | INR | 22 | 23 | 21.35 | 22.85 | 22.85 | +0.45 (+2.01%) | 2,104 |
23 Aug 2022 | INR | 22.9 | 22.9 | 22 | 22.4 | 22.4 | -0.2 (-0.88%) | 679 |
22 Aug 2022 | INR | 22 | 22.75 | 21.65 | 22.6 | 22.6 | +1.1 (+5.12%) | 6,182 |
19 Aug 2022 | INR | 22 | 22.4 | 21.05 | 21.5 | 21.5 | -0.2 (-0.92%) | 1,964 |
18 Aug 2022 | INR | 21.6 | 22.45 | 21 | 21.7 | 21.7 | -0.75 (-3.34%) | 6,430 |
17 Aug 2022 | INR | 23 | 23 | 21.5 | 22.45 | 22.45 | +0.55 (+2.51%) | 4,396 |
16 Aug 2022 | INR | 24.95 | 24.95 | 21.55 | 21.9 | 21.9 | -2 (-8.37%) | 17,046 |
12 Aug 2022 | INR | 22.5 | 24 | 22.5 | 23.9 | 23.9 | +1 (+4.37%) | 12,022 |
11 Aug 2022 | INR | 23.8 | 23.8 | 22.5 | 22.9 | 22.9 | -0.9 (-3.78%) | 6,927 |
10 Aug 2022 | INR | 24 | 24.4 | 23 | 23.8 | 23.8 | -0.2 (-0.83%) | 3,182 |
8 Aug 2022 | INR | 24 | 24.4 | 23.15 | 24 | 24 | +0.4 (+1.69%) | 2,109 |
5 Aug 2022 | INR | 24 | 24 | 22.5 | 23.6 | 23.6 | +0.35 (+1.51%) | 3,154 |
4 Aug 2022 | INR | 24 | 24.25 | 23.2 | 23.25 | 23.25 | -0.75 (-3.13%) | 2,382 |
3 Aug 2022 | INR | 25.55 | 25.55 | 23.2 | 24 | 24 | -0.4 (-1.64%) | 6,540 |
2 Aug 2022 | INR | 24.7 | 24.7 | 22.6 | 24.4 | 24.4 | +0.85 (+3.61%) | 9,776 |
1 Aug 2022 | INR | 24 | 24.5 | 23.2 | 23.55 | 23.55 | -0.05 (-0.21%) | 2,717 |
29 Jul 2022 | INR | 24.5 | 24.5 | 22.7 | 23.6 | 23.6 | +0.1 (+0.43%) | 1,726 |