Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 16.2 | 17 | 16.1 | 16.8 | 16.8 | +0.6 (+3.70%) | 81,100 |
12 Sep 2022 | INR | 15.7 | 16.5 | 15.5 | 16.2 | 16.2 | -0.1 (-0.61%) | 1,692 |
9 Sep 2022 | INR | 16.15 | 16.5 | 15.7 | 16.3 | 16.3 | +0.5 (+3.16%) | 3,424 |
8 Sep 2022 | INR | 16.6 | 16.9 | 15.35 | 15.8 | 15.8 | -0.3 (-1.86%) | 7,793 |
7 Sep 2022 | INR | 16 | 16.3 | 15.35 | 16.1 | 16.1 | +0.1 (+0.63%) | 6,180 |
6 Sep 2022 | INR | 15.75 | 16.55 | 15.65 | 16 | 16 | -0.4 (-2.44%) | 4,677 |
5 Sep 2022 | INR | 17.9 | 17.9 | 16.25 | 16.4 | 16.4 | -0.7 (-4.09%) | 7,556 |
2 Sep 2022 | INR | 16.95 | 17.45 | 16.4 | 17.1 | 17.1 | +0.15 (+0.88%) | 1,074 |
1 Sep 2022 | INR | 17 | 17.3 | 15.73 | 16.95 | 16.95 | +0.4 (+2.42%) | 2,597 |
30 Aug 2022 | INR | 16.48 | 16.57 | 15.12 | 16.55 | 16.55 | +0.76 (+4.81%) | 5,945 |
29 Aug 2022 | INR | 16.29 | 16.84 | 15.48 | 15.79 | 15.79 | -0.5 (-3.07%) | 6,590 |
26 Aug 2022 | INR | 16.05 | 16.85 | 15.82 | 16.29 | 16.29 | +0.14 (+0.87%) | 9,086 |
25 Aug 2022 | INR | 16.9 | 16.9 | 16.05 | 16.15 | 16.15 | -0.65 (-3.87%) | 3,065 |
24 Aug 2022 | INR | 16.6 | 16.98 | 16.12 | 16.8 | 16.8 | +0.2 (+1.20%) | 4,688 |
23 Aug 2022 | INR | 15.54 | 16.96 | 15.54 | 16.6 | 16.6 | +0.25 (+1.53%) | 6,124 |
22 Aug 2022 | INR | 16.8 | 16.8 | 16.01 | 16.35 | 16.35 | -0.45 (-2.68%) | 2,603 |
19 Aug 2022 | INR | 16.5 | 16.85 | 16.3 | 16.8 | 16.8 | -0.26 (-1.52%) | 132 |
18 Aug 2022 | INR | 17.95 | 18.05 | 17.06 | 17.06 | 17.06 | -0.89 (-4.96%) | 13,520 |
17 Aug 2022 | INR | 19 | 19 | 17.9 | 17.95 | 17.95 | -0.86 (-4.57%) | 9,031 |
16 Aug 2022 | INR | 19.59 | 19.67 | 18.7 | 18.81 | 18.81 | -0.86 (-4.37%) | 2,604 |
12 Aug 2022 | INR | 21.45 | 21.45 | 19.45 | 19.67 | 19.67 | -0.8 (-3.91%) | 8,658 |
11 Aug 2022 | INR | 19.75 | 20.47 | 19.5 | 20.47 | 20.47 | +1.86 (+9.99%) | 7,770 |
10 Aug 2022 | INR | 16.74 | 18.61 | 16.74 | 18.61 | 18.61 | +1.69 (+9.99%) | 8,556 |
8 Aug 2022 | INR | 17.52 | 17.85 | 16.9 | 16.92 | 16.92 | -0.09 (-0.53%) | 5,720 |
5 Aug 2022 | INR | 15.96 | 17.3 | 15.5 | 17.01 | 17.01 | +0.99 (+6.18%) | 11,277 |
4 Aug 2022 | INR | 15.66 | 16.13 | 15.2 | 16.02 | 16.02 | +0.65 (+4.23%) | 3,763 |
3 Aug 2022 | INR | 15.6 | 15.69 | 14.26 | 15.37 | 15.37 | +0.42 (+2.81%) | 34,069 |
2 Aug 2022 | INR | 14.3 | 14.95 | 13.65 | 14.95 | 14.95 | +0.67 (+4.69%) | 501 |
1 Aug 2022 | INR | 14.5 | 15.2 | 13.78 | 14.28 | 14.28 | -0.22 (-1.52%) | 4,785 |
29 Jul 2022 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | +0.6 (+4.32%) | 10 |