Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 28.5 | 28.5 | 25.6 | 27.15 | 27.15 | -1.45 (-5.07%) | 1,504 |
12 Sep 2022 | INR | 29.8 | 29.8 | 27.55 | 28.6 | 28.6 | +1.05 (+3.81%) | 1,320 |
9 Sep 2022 | INR | 28.85 | 29.95 | 27 | 27.55 | 27.55 | -1.4 (-4.84%) | 4,235 |
8 Sep 2022 | INR | 27.65 | 29.95 | 27.5 | 28.95 | 28.95 | +1.3 (+4.70%) | 4,840 |
7 Sep 2022 | INR | 27.5 | 28 | 26.1 | 27.65 | 27.65 | +0.95 (+3.56%) | 3,953 |
6 Sep 2022 | INR | 26.2 | 30.65 | 25.5 | 26.7 | 26.7 | +1.05 (+4.09%) | 21,332 |
5 Sep 2022 | INR | 24.7 | 27 | 24.65 | 25.65 | 25.65 | 0.0 (0.0%) | 8,360 |
2 Sep 2022 | INR | 26.4 | 26.4 | 24.9 | 25.65 | 25.65 | -0.7 (-2.66%) | 7,591 |
1 Sep 2022 | INR | 26 | 26.7 | 25.65 | 26.35 | 26.35 | +0.4 (+1.54%) | 2,009 |
30 Aug 2022 | INR | 26.4 | 26.4 | 25.4 | 25.95 | 25.95 | -0.25 (-0.95%) | 586 |
29 Aug 2022 | INR | 25.3 | 26.45 | 25.3 | 26.2 | 26.2 | +0.1 (+0.38%) | 865 |
26 Aug 2022 | INR | 27.1 | 27.1 | 26.05 | 26.1 | 26.1 | -0.45 (-1.69%) | 1,537 |
25 Aug 2022 | INR | 27.65 | 27.65 | 26.2 | 26.55 | 26.55 | +0.05 (+0.19%) | 2,176 |
24 Aug 2022 | INR | 26.3 | 28 | 26.3 | 26.5 | 26.5 | -1.55 (-5.53%) | 6,566 |
23 Aug 2022 | INR | 27 | 28.9 | 25 | 28.05 | 28.05 | -0.6 (-2.09%) | 18,778 |
22 Aug 2022 | INR | 26.3 | 28.95 | 25 | 28.65 | 28.65 | -0.1 (-0.35%) | 4,436 |
19 Aug 2022 | INR | 28.9 | 30.6 | 27 | 28.75 | 28.75 | +0.55 (+1.95%) | 13,176 |
18 Aug 2022 | INR | 29 | 29.9 | 24.1 | 28.2 | 28.2 | -0.35 (-1.23%) | 4,029 |
17 Aug 2022 | INR | 29.55 | 32.1 | 28.5 | 28.55 | 28.55 | -1 (-3.38%) | 7,665 |
16 Aug 2022 | INR | 29.05 | 32.35 | 26.1 | 29.55 | 29.55 | +1.8 (+6.49%) | 35,716 |
12 Aug 2022 | INR | 28.5 | 29.9 | 25 | 27.75 | 27.75 | +0.75 (+2.78%) | 26,268 |
11 Aug 2022 | INR | 23.8 | 28 | 23.4 | 27 | 27 | +3.2 (+13.45%) | 32,878 |
10 Aug 2022 | INR | 24 | 24.85 | 23.7 | 23.8 | 23.8 | -0.3 (-1.24%) | 1,010 |
8 Aug 2022 | INR | 25 | 25 | 23.25 | 24.1 | 24.1 | +0.1 (+0.42%) | 3,261 |
5 Aug 2022 | INR | 25.25 | 25.25 | 23.5 | 24 | 24 | -0.25 (-1.03%) | 328 |
4 Aug 2022 | INR | 22.9 | 24.45 | 22.9 | 24.25 | 24.25 | +0.45 (+1.89%) | 1,445 |
3 Aug 2022 | INR | 24.55 | 24.55 | 23.8 | 23.8 | 23.8 | +0.55 (+2.37%) | 2,562 |
2 Aug 2022 | INR | 24.95 | 24.95 | 22.55 | 23.25 | 23.25 | -0.15 (-0.64%) | 5,950 |
1 Aug 2022 | INR | 23.2 | 24.95 | 22.15 | 23.4 | 23.4 | -0.25 (-1.06%) | 4,274 |
29 Jul 2022 | INR | 22.5 | 24.2 | 22.5 | 23.65 | 23.65 | +0.65 (+2.83%) | 3,490 |