Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 19.95 | 21.2 | 19.15 | 19.9 | 19.9 | -0.05 (-0.25%) | 8,197 |
12 Sep 2022 | INR | 20.4 | 20.65 | 19.65 | 19.95 | 19.95 | -0.05 (-0.25%) | 4,150 |
9 Sep 2022 | INR | 20.3 | 20.95 | 19.5 | 20 | 20 | -0.25 (-1.23%) | 14,916 |
8 Sep 2022 | INR | 20.25 | 20.75 | 20 | 20.25 | 20.25 | 0.0 (0.0%) | 5,996 |
7 Sep 2022 | INR | 20.75 | 20.75 | 19.8 | 20.25 | 20.25 | -0.25 (-1.22%) | 7,285 |
6 Sep 2022 | INR | 20.8 | 21.05 | 19.65 | 20.5 | 20.5 | +0.15 (+0.74%) | 3,773 |
5 Sep 2022 | INR | 19.7 | 21.25 | 19.7 | 20.35 | 20.35 | +0.05 (+0.25%) | 5,064 |
2 Sep 2022 | INR | 20 | 21.85 | 19.1 | 20.3 | 20.3 | -0.25 (-1.22%) | 20,631 |
1 Sep 2022 | INR | 21.45 | 22.55 | 18.5 | 20.55 | 20.55 | +0.05 (+0.24%) | 35,903 |
30 Aug 2022 | INR | 20.25 | 20.85 | 20 | 20.5 | 20.5 | +0.55 (+2.76%) | 5,017 |
29 Aug 2022 | INR | 20.5 | 20.5 | 18.75 | 19.95 | 19.95 | -0.25 (-1.24%) | 4,087 |
26 Aug 2022 | INR | 20.25 | 20.7 | 19.45 | 20.2 | 20.2 | -0.05 (-0.25%) | 11,967 |
25 Aug 2022 | INR | 19.6 | 21.1 | 19.6 | 20.25 | 20.25 | +0.3 (+1.50%) | 8,926 |
24 Aug 2022 | INR | 21 | 21 | 19.2 | 19.95 | 19.95 | -0.4 (-1.97%) | 6,304 |
23 Aug 2022 | INR | 20.4 | 20.5 | 19.65 | 20.35 | 20.35 | -0.05 (-0.25%) | 6,691 |
22 Aug 2022 | INR | 20.65 | 21 | 19.8 | 20.4 | 20.4 | -0.25 (-1.21%) | 7,528 |
19 Aug 2022 | INR | 21.45 | 22 | 20.35 | 20.65 | 20.65 | -0.4 (-1.90%) | 16,709 |
18 Aug 2022 | INR | 21.9 | 21.9 | 20.85 | 21.05 | 21.05 | -0.55 (-2.55%) | 4,761 |
17 Aug 2022 | INR | 21.1 | 22.35 | 21.1 | 21.6 | 21.6 | -0.35 (-1.59%) | 9,878 |
16 Aug 2022 | INR | 22.4 | 22.85 | 21.6 | 21.95 | 21.95 | -0.05 (-0.23%) | 20,856 |
12 Aug 2022 | INR | 22.15 | 23.25 | 21.45 | 22 | 22 | -0.15 (-0.68%) | 21,416 |
11 Aug 2022 | INR | 22.4 | 24.45 | 20.3 | 22.15 | 22.15 | -0.15 (-0.67%) | 55,185 |
10 Aug 2022 | INR | 19.35 | 22.9 | 19.35 | 22.3 | 22.3 | +1.45 (+6.95%) | 43,079 |
8 Aug 2022 | INR | 20.5 | 22.1 | 20.4 | 20.85 | 20.85 | +0.65 (+3.22%) | 27,997 |
5 Aug 2022 | INR | 20.15 | 21.95 | 19.95 | 20.2 | 20.2 | -1.95 (-8.80%) | 47,509 |
4 Aug 2022 | INR | 25.45 | 25.45 | 22.15 | 22.15 | 22.15 | -2.45 (-9.96%) | 38,517 |
3 Aug 2022 | INR | 23.5 | 27 | 23.5 | 24.6 | 24.6 | +2.1 (+9.33%) | 262,899 |
2 Aug 2022 | INR | 19.05 | 22.5 | 17.05 | 22.5 | 22.5 | +3.75 (+20%) | 101,878 |
1 Aug 2022 | INR | 15.35 | 18.75 | 15.35 | 18.75 | 18.75 | +3.1 (+19.81%) | 59,062 |
29 Jul 2022 | INR | 15.9 | 15.95 | 15.4 | 15.65 | 15.65 | -0.2 (-1.26%) | 4,018 |