Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 16.35 | 16.35 | 15.2 | 15.6 | 15.6 | -0.15 (-0.95%) | 6,717 |
12 Sep 2022 | INR | 16.25 | 16.95 | 15.65 | 15.75 | 15.75 | -0.5 (-3.08%) | 16,524 |
9 Sep 2022 | INR | 16.65 | 16.9 | 16.1 | 16.25 | 16.25 | -0.1 (-0.61%) | 17,878 |
8 Sep 2022 | INR | 16.8 | 16.8 | 16.05 | 16.35 | 16.35 | +0.35 (+2.19%) | 20,047 |
7 Sep 2022 | INR | 16.45 | 16.45 | 15.95 | 16 | 16 | -0.55 (-3.32%) | 13,130 |
6 Sep 2022 | INR | 16.65 | 16.95 | 16.15 | 16.55 | 16.55 | -0.45 (-2.65%) | 24,707 |
5 Sep 2022 | INR | 18.2 | 18.2 | 17 | 17 | 17 | -0.85 (-4.76%) | 40,066 |
2 Sep 2022 | INR | 17.7 | 17.85 | 16.7 | 17.85 | 17.85 | +0.84 (+4.94%) | 174,955 |
1 Sep 2022 | INR | 16.1 | 17.1 | 16 | 17.01 | 17.01 | +0.68 (+4.16%) | 39,020 |
30 Aug 2022 | INR | 15.87 | 16.41 | 15.51 | 16.33 | 16.33 | +0.48 (+3.03%) | 25,700 |
29 Aug 2022 | INR | 15.4 | 16.3 | 15.32 | 15.85 | 15.85 | -0.27 (-1.67%) | 40,333 |
26 Aug 2022 | INR | 15.69 | 16.14 | 15.38 | 16.12 | 16.12 | +0.74 (+4.81%) | 210,783 |
25 Aug 2022 | INR | 15.29 | 15.38 | 14.2 | 15.38 | 15.38 | +0.73 (+4.98%) | 178,002 |
24 Aug 2022 | INR | 14.65 | 14.65 | 14.5 | 14.65 | 14.65 | +0.69 (+4.94%) | 41,052 |
23 Aug 2022 | INR | 12.75 | 13.96 | 12.75 | 13.96 | 13.96 | +0.66 (+4.96%) | 16,013 |
22 Aug 2022 | INR | 13.88 | 13.88 | 13.25 | 13.3 | 13.3 | -0.05 (-0.37%) | 3,124 |
19 Aug 2022 | INR | 12.9 | 13.75 | 12.9 | 13.35 | 13.35 | -0.08 (-0.60%) | 5,272 |
18 Aug 2022 | INR | 13.55 | 13.75 | 13.25 | 13.43 | 13.43 | -0.29 (-2.11%) | 8,189 |
17 Aug 2022 | INR | 13.5 | 14 | 13.5 | 13.72 | 13.72 | -0.13 (-0.94%) | 825 |
16 Aug 2022 | INR | 13.6 | 14.02 | 13.6 | 13.85 | 13.85 | -0.24 (-1.70%) | 4,596 |
12 Aug 2022 | INR | 14.47 | 14.47 | 14 | 14.09 | 14.09 | -0.16 (-1.12%) | 7,655 |
11 Aug 2022 | INR | 13.96 | 14.32 | 13.93 | 14.25 | 14.25 | -0.04 (-0.28%) | 3,695 |
10 Aug 2022 | INR | 15 | 15 | 14.15 | 14.29 | 14.29 | 0.0 (0.0%) | 10,549 |
8 Aug 2022 | INR | 14.23 | 14.29 | 13.81 | 14.29 | 14.29 | +0.68 (+5.00%) | 5,166 |
5 Aug 2022 | INR | 13.97 | 13.99 | 13.14 | 13.61 | 13.61 | 0.0 (0.0%) | 31,352 |
4 Aug 2022 | INR | 14 | 14.45 | 13.55 | 13.61 | 13.61 | -0.65 (-4.56%) | 36,019 |
3 Aug 2022 | INR | 15.44 | 15.44 | 14.17 | 14.26 | 14.26 | -0.45 (-3.06%) | 179,504 |
2 Aug 2022 | INR | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | +0.7 (+5.00%) | 10,455 |
1 Aug 2022 | INR | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | +0.66 (+4.94%) | 4,472 |
29 Jul 2022 | INR | 13.1 | 13.87 | 13.1 | 13.35 | 13.35 | -0.29 (-2.13%) | 14,888 |