Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 13.24 | 13.24 | 12.05 | 12.8 | 12.8 | +0.31 (+2.48%) | 14,284 |
12 Sep 2022 | INR | 12.98 | 12.98 | 11.65 | 12.49 | 12.49 | -0.98 (-7.28%) | 35,415 |
9 Sep 2022 | INR | 12.51 | 13.5 | 12.51 | 13.47 | 13.47 | +0.18 (+1.35%) | 4,555 |
8 Sep 2022 | INR | 13.5 | 13.5 | 12.45 | 13.29 | 13.29 | +0.29 (+2.23%) | 4,026 |
7 Sep 2022 | INR | 12.95 | 13.46 | 12.3 | 13 | 13 | -0.12 (-0.91%) | 25,978 |
6 Sep 2022 | INR | 13.79 | 14.18 | 12.95 | 13.12 | 13.12 | -0.25 (-1.87%) | 7,202 |
5 Sep 2022 | INR | 16 | 16 | 12.8 | 13.37 | 13.37 | -1.01 (-7.02%) | 27,127 |
2 Sep 2022 | INR | 15.98 | 15.98 | 13.7 | 14.38 | 14.38 | +0.41 (+2.93%) | 3,425 |
1 Sep 2022 | INR | 13.5 | 13.97 | 12.66 | 13.97 | 13.97 | +1.07 (+8.29%) | 7,328 |
30 Aug 2022 | INR | 12.6 | 13.6 | 12.5 | 12.9 | 12.9 | -0.19 (-1.45%) | 14,073 |
29 Aug 2022 | INR | 12.11 | 14.3 | 12.1 | 13.09 | 13.09 | +0.16 (+1.24%) | 5,551 |
26 Aug 2022 | INR | 12.45 | 13.51 | 12.45 | 12.93 | 12.93 | +0.53 (+4.27%) | 12,367 |
25 Aug 2022 | INR | 12.06 | 13 | 12.06 | 12.4 | 12.4 | -0.1 (-0.80%) | 7,988 |
24 Aug 2022 | INR | 13 | 13 | 12.5 | 12.5 | 12.5 | -0.5 (-3.85%) | 4,086 |
23 Aug 2022 | INR | 13.98 | 13.98 | 13 | 13 | 13 | 0.0 (0.0%) | 9,089 |
22 Aug 2022 | INR | 14.39 | 14.8 | 12.1 | 13 | 13 | -1.44 (-9.97%) | 61,887 |
19 Aug 2022 | INR | 14.4 | 15 | 13.54 | 14.44 | 14.44 | +0.29 (+2.05%) | 10,208 |
18 Aug 2022 | INR | 13.85 | 14.85 | 13.5 | 14.15 | 14.15 | +0.31 (+2.24%) | 2,893 |
17 Aug 2022 | INR | 15.23 | 15.23 | 12.35 | 13.84 | 13.84 | -1.4 (-9.19%) | 6,848 |
16 Aug 2022 | INR | 15.79 | 15.79 | 14 | 15.24 | 15.24 | -0.21 (-1.36%) | 593 |
12 Aug 2022 | INR | 15.79 | 15.79 | 14.05 | 15.45 | 15.45 | +0.47 (+3.14%) | 13,334 |
11 Aug 2022 | INR | 15.29 | 15.3 | 13.8 | 14.98 | 14.98 | +0.91 (+6.47%) | 1,120 |
10 Aug 2022 | INR | 15 | 15 | 13.12 | 14.07 | 14.07 | -1.07 (-7.07%) | 1,603 |
8 Aug 2022 | INR | 15.45 | 15.45 | 14.26 | 15.14 | 15.14 | +0.82 (+5.73%) | 5,653 |
5 Aug 2022 | INR | 14.5 | 15 | 13.9 | 14.32 | 14.32 | -0.6 (-4.02%) | 10,285 |
4 Aug 2022 | INR | 13.4 | 15.33 | 13.26 | 14.92 | 14.92 | +0.98 (+7.03%) | 15,137 |
3 Aug 2022 | INR | 13.97 | 14 | 13.6 | 13.94 | 13.94 | +0.36 (+2.65%) | 1,966 |
2 Aug 2022 | INR | 14.45 | 15.43 | 13.49 | 13.58 | 13.58 | -0.45 (-3.21%) | 34,961 |
1 Aug 2022 | INR | 13.15 | 14.32 | 12.6 | 14.03 | 14.03 | +0.88 (+6.69%) | 29,729 |
29 Jul 2022 | INR | 12.77 | 13.15 | 12 | 13.15 | 13.15 | +0.24 (+1.86%) | 24,443 |