Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 25.25 | 25.35 | 24.55 | 24.85 | 24.85 | -0.4 (-1.58%) | 25,147 |
12 Sep 2022 | INR | 25.1 | 26.75 | 25.1 | 25.25 | 25.25 | 0.0 (0.0%) | 51,259 |
9 Sep 2022 | INR | 25 | 25.5 | 24.8 | 25.25 | 25.25 | -0.05 (-0.20%) | 7,050 |
8 Sep 2022 | INR | 26 | 26 | 25 | 25.3 | 25.3 | 0.0 (0.0%) | 20,345 |
7 Sep 2022 | INR | 24 | 25.85 | 23.75 | 25.3 | 25.3 | +1.3 (+5.42%) | 116,063 |
6 Sep 2022 | INR | 24.05 | 24.7 | 23.75 | 24 | 24 | -0.6 (-2.44%) | 43,896 |
5 Sep 2022 | INR | 25.1 | 25.5 | 24.25 | 24.6 | 24.6 | -0.5 (-1.99%) | 64,726 |
2 Sep 2022 | INR | 26.6 | 26.95 | 25 | 25.1 | 25.1 | -0.45 (-1.76%) | 103,340 |
1 Sep 2022 | INR | 22.4 | 27.95 | 22.4 | 25.55 | 25.55 | +2.25 (+9.66%) | 253,670 |
30 Aug 2022 | INR | 22.8 | 23.9 | 22.8 | 23.3 | 23.3 | -0.3 (-1.27%) | 15,888 |
29 Aug 2022 | INR | 23.2 | 24.15 | 22.05 | 23.6 | 23.6 | +0.35 (+1.51%) | 22,912 |
26 Aug 2022 | INR | 23.5 | 23.95 | 22.85 | 23.25 | 23.25 | 0.0 (0.0%) | 23,646 |
25 Aug 2022 | INR | 23.65 | 23.75 | 23.15 | 23.25 | 23.25 | 0.0 (0.0%) | 8,524 |
24 Aug 2022 | INR | 23 | 24 | 23 | 23.25 | 23.25 | -0.25 (-1.06%) | 19,879 |
23 Aug 2022 | INR | 22.9 | 24.55 | 22.1 | 23.5 | 23.5 | +1.2 (+5.38%) | 88,317 |
22 Aug 2022 | INR | 22.55 | 22.75 | 22.05 | 22.3 | 22.3 | -0.35 (-1.55%) | 21,370 |
19 Aug 2022 | INR | 23.3 | 23.3 | 22.4 | 22.65 | 22.65 | -0.1 (-0.44%) | 10,827 |
18 Aug 2022 | INR | 23.25 | 23.35 | 22.5 | 22.75 | 22.75 | -0.4 (-1.73%) | 16,566 |
17 Aug 2022 | INR | 22.7 | 23.5 | 22.55 | 23.15 | 23.15 | +0.1 (+0.43%) | 9,878 |
16 Aug 2022 | INR | 24.4 | 24.4 | 22.8 | 23.05 | 23.05 | +0.1 (+0.44%) | 8,975 |
12 Aug 2022 | INR | 23.15 | 24.35 | 22.7 | 22.95 | 22.95 | -0.4 (-1.71%) | 23,530 |
11 Aug 2022 | INR | 24 | 24.7 | 23 | 23.35 | 23.35 | -0.35 (-1.48%) | 26,553 |
10 Aug 2022 | INR | 25.8 | 25.9 | 23.55 | 23.7 | 23.7 | -1.55 (-6.14%) | 122,383 |
8 Aug 2022 | INR | 21.3 | 25.25 | 21.05 | 25.25 | 25.25 | +4.2 (+19.95%) | 112,323 |
5 Aug 2022 | INR | 21.45 | 21.45 | 20.6 | 21.05 | 21.05 | +0.05 (+0.24%) | 5,248 |
4 Aug 2022 | INR | 21.5 | 21.5 | 20.8 | 21 | 21 | -0.1 (-0.47%) | 26,909 |
3 Aug 2022 | INR | 21.95 | 21.95 | 20.95 | 21.1 | 21.1 | -0.45 (-2.09%) | 24,289 |
2 Aug 2022 | INR | 21.95 | 21.95 | 21.2 | 21.55 | 21.55 | -0.3 (-1.37%) | 11,516 |
1 Aug 2022 | INR | 21.95 | 22.25 | 21.05 | 21.85 | 21.85 | +0.05 (+0.23%) | 54,958 |
29 Jul 2022 | INR | 22 | 22.1 | 21.55 | 21.8 | 21.8 | +0.05 (+0.23%) | 7,978 |