Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 12.68 | 12.68 | 11.6 | 12.15 | 12.15 | +0.09 (+0.75%) | 9,663 |
12 Sep 2022 | INR | 12 | 12.6 | 11.96 | 12.06 | 12.06 | +0.11 (+0.92%) | 32,854 |
9 Sep 2022 | INR | 12.79 | 12.79 | 11.85 | 11.95 | 11.95 | -0.08 (-0.67%) | 28,030 |
8 Sep 2022 | INR | 11.75 | 13.35 | 11.75 | 12.03 | 12.03 | +0.06 (+0.50%) | 36,589 |
7 Sep 2022 | INR | 12.6 | 14 | 11.9 | 11.97 | 11.97 | -0.08 (-0.66%) | 12,957 |
6 Sep 2022 | INR | 12.8 | 12.8 | 11.76 | 12.05 | 12.05 | -0.25 (-2.03%) | 4,276 |
5 Sep 2022 | INR | 13 | 13 | 12.25 | 12.3 | 12.3 | -0.23 (-1.84%) | 5,818 |
2 Sep 2022 | INR | 12.9 | 12.9 | 11.93 | 12.53 | 12.53 | -0.08 (-0.63%) | 2,690 |
1 Sep 2022 | INR | 13 | 13 | 11.61 | 12.61 | 12.61 | +0.12 (+0.96%) | 2,216 |
30 Aug 2022 | INR | 12.79 | 12.79 | 12 | 12.49 | 12.49 | +0.52 (+4.34%) | 2,235 |
29 Aug 2022 | INR | 13 | 13 | 11.4 | 11.97 | 11.97 | -0.6 (-4.77%) | 4,630 |
26 Aug 2022 | INR | 13.5 | 13.5 | 12.16 | 12.57 | 12.57 | -0.19 (-1.49%) | 11,600 |
25 Aug 2022 | INR | 13.55 | 13.8 | 11.5 | 12.76 | 12.76 | -0.98 (-7.13%) | 31,467 |
24 Aug 2022 | INR | 13.67 | 14.49 | 13.67 | 13.74 | 13.74 | -0.4 (-2.83%) | 3,593 |
23 Aug 2022 | INR | 14.17 | 14.58 | 13.9 | 14.14 | 14.14 | -0.03 (-0.21%) | 3,096 |
22 Aug 2022 | INR | 14.59 | 14.59 | 13.7 | 14.17 | 14.17 | -0.42 (-2.88%) | 1,602 |
19 Aug 2022 | INR | 14.97 | 14.97 | 13.5 | 14.59 | 14.59 | +0.55 (+3.92%) | 2,820 |
18 Aug 2022 | INR | 14 | 14.49 | 13.55 | 14.04 | 14.04 | -0.34 (-2.36%) | 1,299 |
17 Aug 2022 | INR | 14.25 | 15.6 | 14.25 | 14.38 | 14.38 | +0.13 (+0.91%) | 7,008 |
16 Aug 2022 | INR | 13.95 | 14.4 | 13.95 | 14.25 | 14.25 | +0.36 (+2.59%) | 1,064 |
12 Aug 2022 | INR | 17 | 17 | 13.51 | 13.89 | 13.89 | -0.94 (-6.34%) | 47,065 |
11 Aug 2022 | INR | 14.85 | 14.85 | 13.6 | 14.83 | 14.83 | +0.28 (+1.92%) | 11,230 |
10 Aug 2022 | INR | 14.1 | 14.97 | 12.13 | 14.55 | 14.55 | +0.27 (+1.89%) | 1,781 |
8 Aug 2022 | INR | 14.85 | 15 | 12.81 | 14.28 | 14.28 | -0.51 (-3.45%) | 985 |
5 Aug 2022 | INR | 14.3 | 14.87 | 14.21 | 14.79 | 14.79 | -0.09 (-0.60%) | 2,227 |
4 Aug 2022 | INR | 14.7 | 16 | 14 | 14.88 | 14.88 | +0.13 (+0.88%) | 6,017 |
3 Aug 2022 | INR | 14 | 14.79 | 14 | 14.75 | 14.75 | +0.54 (+3.80%) | 334 |
2 Aug 2022 | INR | 13.71 | 14.83 | 13.7 | 14.21 | 14.21 | -0.68 (-4.57%) | 3,708 |
1 Aug 2022 | INR | 14.8 | 15 | 13.55 | 14.89 | 14.89 | +0.02 (+0.13%) | 840 |
29 Jul 2022 | INR | 14.85 | 14.9 | 13.37 | 14.87 | 14.87 | +0.37 (+2.55%) | 2,442 |