Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 17.3 | 17.75 | 17 | 17.7 | 17.7 | +0.75 (+4.42%) | 3,804 |
12 Sep 2022 | INR | 16.7 | 17.8 | 16 | 16.95 | 16.95 | +0.25 (+1.50%) | 3,029 |
9 Sep 2022 | INR | 17.85 | 17.85 | 16.55 | 16.7 | 16.7 | -1 (-5.65%) | 14,156 |
8 Sep 2022 | INR | 17.3 | 18 | 15.1 | 17.7 | 17.7 | -0.55 (-3.01%) | 7,507 |
7 Sep 2022 | INR | 18 | 18.7 | 17 | 18.25 | 18.25 | +0.1 (+0.55%) | 1,115 |
6 Sep 2022 | INR | 18.8 | 18.8 | 17.4 | 18.15 | 18.15 | -0.25 (-1.36%) | 247 |
5 Sep 2022 | INR | 18.7 | 18.7 | 16.95 | 18.4 | 18.4 | -0.1 (-0.54%) | 1,308 |
2 Sep 2022 | INR | 18.7 | 18.7 | 17.9 | 18.5 | 18.5 | +0.5 (+2.78%) | 831 |
1 Sep 2022 | INR | 18.9 | 18.9 | 17.9 | 18 | 18 | +0.1 (+0.56%) | 483 |
30 Aug 2022 | INR | 17.9 | 19.1 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 1,462 |
29 Aug 2022 | INR | 19.3 | 19.3 | 17.5 | 17.9 | 17.9 | +0.05 (+0.28%) | 1,375 |
26 Aug 2022 | INR | 19.45 | 19.45 | 17.1 | 17.85 | 17.85 | +0.25 (+1.42%) | 1,462 |
25 Aug 2022 | INR | 17 | 17.8 | 17 | 17.6 | 17.6 | -0.2 (-1.12%) | 514 |
24 Aug 2022 | INR | 17.95 | 17.95 | 16.85 | 17.8 | 17.8 | +0.7 (+4.09%) | 726 |
23 Aug 2022 | INR | 16.8 | 18.25 | 16.7 | 17.1 | 17.1 | +0.2 (+1.18%) | 994 |
22 Aug 2022 | INR | 17.85 | 18.75 | 16.65 | 16.9 | 16.9 | -0.8 (-4.52%) | 2,340 |
19 Aug 2022 | INR | 19.05 | 19.05 | 17.05 | 17.7 | 17.7 | -0.65 (-3.54%) | 3,972 |
18 Aug 2022 | INR | 20.7 | 20.7 | 16.5 | 18.35 | 18.35 | +1.1 (+6.38%) | 19,956 |
17 Aug 2022 | INR | 16.9 | 19.95 | 16.9 | 17.25 | 17.25 | +0.35 (+2.07%) | 5,607 |
16 Aug 2022 | INR | 16.55 | 17.3 | 16.5 | 16.9 | 16.9 | +0.2 (+1.20%) | 1,836 |
12 Aug 2022 | INR | 16.95 | 16.95 | 16.2 | 16.7 | 16.7 | +0.5 (+3.09%) | 889 |
11 Aug 2022 | INR | 19.95 | 19.95 | 13.6 | 16.2 | 16.2 | -0.75 (-4.42%) | 8,332 |
10 Aug 2022 | INR | 17.75 | 18.2 | 16.35 | 16.95 | 16.95 | -0.35 (-2.02%) | 9,018 |
8 Aug 2022 | INR | 18.2 | 18.2 | 16.05 | 17.3 | 17.3 | -0.2 (-1.14%) | 547 |
5 Aug 2022 | INR | 18 | 18 | 15.65 | 17.5 | 17.5 | +1 (+6.06%) | 938 |
4 Aug 2022 | INR | 15.2 | 17.7 | 15.2 | 16.5 | 16.5 | -0.15 (-0.90%) | 3,382 |
3 Aug 2022 | INR | 17.65 | 18.2 | 16.05 | 16.65 | 16.65 | -0.1 (-0.60%) | 1,427 |
2 Aug 2022 | INR | 18.2 | 18.2 | 16.3 | 16.75 | 16.75 | -1.2 (-6.69%) | 6,135 |
1 Aug 2022 | INR | 18.2 | 18.2 | 17.15 | 17.95 | 17.95 | -0.15 (-0.83%) | 583 |
29 Jul 2022 | INR | 18.2 | 18.2 | 18.1 | 18.1 | 18.1 | +0.05 (+0.28%) | 424 |