Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 65 | 65.1 | 62 | 63.35 | 63.35 | +1.4 (+2.26%) | 10,072 |
12 Sep 2022 | INR | 62.8 | 64.5 | 61.45 | 61.95 | 61.95 | +1.9 (+3.16%) | 10,839 |
9 Sep 2022 | INR | 59.1 | 61 | 59.1 | 60.05 | 60.05 | +0.35 (+0.59%) | 2,701 |
8 Sep 2022 | INR | 61.05 | 61.5 | 59.45 | 59.7 | 59.7 | -1.35 (-2.21%) | 4,279 |
7 Sep 2022 | INR | 58.45 | 62.5 | 54.1 | 61.05 | 61.05 | +4.05 (+7.11%) | 30,381 |
6 Sep 2022 | INR | 59.05 | 59.5 | 57 | 57 | 57 | -0.15 (-0.26%) | 7,530 |
5 Sep 2022 | INR | 57.6 | 60 | 56 | 57.15 | 57.15 | +0.7 (+1.24%) | 11,550 |
2 Sep 2022 | INR | 55.55 | 56.9 | 55.55 | 56.45 | 56.45 | +0.1 (+0.18%) | 8,152 |
1 Sep 2022 | INR | 54 | 56.35 | 54 | 56.35 | 56.35 | +0.65 (+1.17%) | 2,580 |
30 Aug 2022 | INR | 55.15 | 56.2 | 55.15 | 55.7 | 55.7 | -1.3 (-2.28%) | 3,428 |
29 Aug 2022 | INR | 55.1 | 58 | 55.1 | 57 | 57 | +2.15 (+3.92%) | 2,172 |
26 Aug 2022 | INR | 56.4 | 56.85 | 54.65 | 54.85 | 54.85 | -0.7 (-1.26%) | 1,296 |
25 Aug 2022 | INR | 54 | 57.6 | 54 | 55.55 | 55.55 | +1.85 (+3.45%) | 3,404 |
24 Aug 2022 | INR | 53.1 | 54.55 | 53.1 | 53.7 | 53.7 | +1.75 (+3.37%) | 104 |
23 Aug 2022 | INR | 51.2 | 52 | 50.6 | 51.95 | 51.95 | +0.15 (+0.29%) | 699 |
22 Aug 2022 | INR | 52 | 52 | 51.3 | 51.8 | 51.8 | -0.35 (-0.67%) | 300 |
19 Aug 2022 | INR | 54.65 | 54.65 | 52.15 | 52.15 | 52.15 | -0.55 (-1.04%) | 3,323 |
18 Aug 2022 | INR | 52.8 | 53.4 | 50 | 52.7 | 52.7 | +0.85 (+1.64%) | 9,293 |
17 Aug 2022 | INR | 50.55 | 52.5 | 50.55 | 51.85 | 51.85 | -0.1 (-0.19%) | 1,125 |
16 Aug 2022 | INR | 50.8 | 52 | 49.6 | 51.95 | 51.95 | 0.0 (0.0%) | 5,989 |
12 Aug 2022 | INR | 53.2 | 53.2 | 51.8 | 51.95 | 51.95 | -1.25 (-2.35%) | 6,281 |
11 Aug 2022 | INR | 52.9 | 53.85 | 50.6 | 53.2 | 53.2 | +0.45 (+0.85%) | 8,925 |
10 Aug 2022 | INR | 52.1 | 53.9 | 50.4 | 52.75 | 52.75 | -3.25 (-5.80%) | 23,522 |
8 Aug 2022 | INR | 55.55 | 56.75 | 55.4 | 56 | 56 | -1 (-1.75%) | 9,114 |
5 Aug 2022 | INR | 56 | 57.45 | 55.35 | 57 | 57 | +1.45 (+2.61%) | 905 |
4 Aug 2022 | INR | 57.8 | 57.8 | 55.5 | 55.55 | 55.55 | -1.8 (-3.14%) | 1,927 |
3 Aug 2022 | INR | 59.05 | 59.05 | 56.3 | 57.35 | 57.35 | -0.8 (-1.38%) | 2,835 |
2 Aug 2022 | INR | 59 | 61.75 | 57.2 | 58.15 | 58.15 | -0.95 (-1.61%) | 4,941 |
1 Aug 2022 | INR | 57.7 | 60.45 | 57.6 | 59.1 | 59.1 | +1.5 (+2.60%) | 5,747 |
29 Jul 2022 | INR | 59.3 | 60.55 | 57.05 | 57.6 | 57.6 | -1.8 (-3.03%) | 2,159 |