Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 15.13 | 15.5 | 14.5 | 14.63 | 14.63 | -0.12 (-0.81%) | 31,611 |
12 Sep 2022 | INR | 14.75 | 15 | 14.45 | 14.75 | 14.75 | -0.08 (-0.54%) | 8,868 |
9 Sep 2022 | INR | 15 | 15.2 | 14.8 | 14.83 | 14.83 | +0.03 (+0.20%) | 8,067 |
8 Sep 2022 | INR | 15.05 | 15.48 | 14.7 | 14.8 | 14.8 | -0.11 (-0.74%) | 18,710 |
7 Sep 2022 | INR | 15.5 | 15.7 | 14.8 | 14.91 | 14.91 | -0.6 (-3.87%) | 62,639 |
6 Sep 2022 | INR | 14.4 | 15.51 | 14.4 | 15.51 | 15.51 | +1.41 (+10%) | 52,043 |
5 Sep 2022 | INR | 15 | 15 | 14.01 | 14.1 | 14.1 | -0.26 (-1.81%) | 13,595 |
2 Sep 2022 | INR | 14.3 | 14.45 | 14 | 14.36 | 14.36 | +0.2 (+1.41%) | 8,530 |
1 Sep 2022 | INR | 14.6 | 14.6 | 14 | 14.16 | 14.16 | -0.14 (-0.98%) | 15,903 |
30 Aug 2022 | INR | 14.1 | 14.59 | 13.65 | 14.3 | 14.3 | +0.24 (+1.71%) | 18,140 |
29 Aug 2022 | INR | 13.67 | 14.3 | 13.67 | 14.06 | 14.06 | +0.13 (+0.93%) | 38,879 |
26 Aug 2022 | INR | 14.3 | 14.5 | 13.8 | 13.93 | 13.93 | -0.11 (-0.78%) | 10,214 |
25 Aug 2022 | INR | 14.5 | 14.6 | 13.82 | 14.04 | 14.04 | -0.39 (-2.70%) | 30,119 |
24 Aug 2022 | INR | 14.5 | 15.14 | 14.11 | 14.43 | 14.43 | -0.39 (-2.63%) | 7,585 |
23 Aug 2022 | INR | 13.8 | 14.94 | 13.67 | 14.82 | 14.82 | +0.97 (+7.00%) | 24,506 |
22 Aug 2022 | INR | 14.2 | 14.72 | 13.4 | 13.85 | 13.85 | -0.65 (-4.48%) | 23,817 |
19 Aug 2022 | INR | 14.35 | 15.1 | 14.11 | 14.5 | 14.5 | +0.23 (+1.61%) | 9,641 |
18 Aug 2022 | INR | 13.95 | 14.35 | 13.95 | 14.27 | 14.27 | +0.22 (+1.57%) | 13,732 |
17 Aug 2022 | INR | 14.2 | 14.35 | 13.8 | 14.05 | 14.05 | +0.26 (+1.89%) | 7,929 |
16 Aug 2022 | INR | 14.1 | 14.2 | 13.7 | 13.79 | 13.79 | -0.56 (-3.90%) | 10,299 |
12 Aug 2022 | INR | 14.4 | 14.54 | 13.63 | 14.35 | 14.35 | -0.12 (-0.83%) | 27,636 |
11 Aug 2022 | INR | 14.28 | 14.5 | 14.1 | 14.47 | 14.47 | +0.19 (+1.33%) | 4,242 |
10 Aug 2022 | INR | 14.7 | 14.75 | 14.05 | 14.28 | 14.28 | -0.3 (-2.06%) | 14,063 |
8 Aug 2022 | INR | 15 | 15.25 | 14.25 | 14.58 | 14.58 | +0.07 (+0.48%) | 5,358 |
5 Aug 2022 | INR | 14.9 | 15 | 14.46 | 14.51 | 14.51 | -0.04 (-0.27%) | 3,715 |
4 Aug 2022 | INR | 14.65 | 15.19 | 14.3 | 14.55 | 14.55 | +0.05 (+0.34%) | 5,250 |
3 Aug 2022 | INR | 15 | 15 | 14.27 | 14.5 | 14.5 | -0.37 (-2.49%) | 12,084 |
2 Aug 2022 | INR | 14.55 | 15.38 | 14.45 | 14.87 | 14.87 | +0.22 (+1.50%) | 17,758 |
1 Aug 2022 | INR | 14.36 | 15 | 14.2 | 14.65 | 14.65 | -0.27 (-1.81%) | 25,883 |
29 Jul 2022 | INR | 14.85 | 15.05 | 14.4 | 14.92 | 14.92 | +0.02 (+0.13%) | 17,316 |