Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 10.15 | 10.15 | 9.76 | 9.85 | 9.85 | -0.1 (-1.01%) | 146,397 |
12 Sep 2022 | INR | 10 | 10.29 | 9.88 | 9.95 | 9.95 | +0.01 (+0.10%) | 39,325 |
9 Sep 2022 | INR | 9.96 | 10.12 | 9.92 | 9.94 | 9.94 | -0.07 (-0.70%) | 49,600 |
8 Sep 2022 | INR | 9.96 | 10.29 | 9.96 | 10.01 | 10.01 | -0.06 (-0.60%) | 73,378 |
7 Sep 2022 | INR | 10.15 | 10.58 | 9.96 | 10.07 | 10.07 | +0.05 (+0.50%) | 122,291 |
6 Sep 2022 | INR | 10.4 | 10.8 | 9.96 | 10.02 | 10.02 | -0.3 (-2.91%) | 285,570 |
5 Sep 2022 | INR | 9.4 | 11.3 | 9.4 | 10.32 | 10.32 | +0.82 (+8.63%) | 554,067 |
2 Sep 2022 | INR | 9.6 | 9.6 | 9.4 | 9.5 | 9.5 | +0.02 (+0.21%) | 131,876 |
1 Sep 2022 | INR | 9.25 | 9.59 | 9.25 | 9.48 | 9.48 | +0.11 (+1.17%) | 78,037 |
30 Aug 2022 | INR | 9.32 | 9.5 | 9.32 | 9.37 | 9.37 | +0.05 (+0.54%) | 33,167 |
29 Aug 2022 | INR | 9.42 | 9.5 | 9.25 | 9.32 | 9.32 | -0.1 (-1.06%) | 86,289 |
26 Aug 2022 | INR | 9.4 | 9.6 | 9.36 | 9.42 | 9.42 | -0.02 (-0.21%) | 69,253 |
25 Aug 2022 | INR | 9.35 | 9.5 | 9.35 | 9.44 | 9.44 | -0.04 (-0.42%) | 93,509 |
24 Aug 2022 | INR | 9.3 | 9.5 | 9.3 | 9.48 | 9.48 | +0.06 (+0.64%) | 74,992 |
23 Aug 2022 | INR | 9.35 | 9.5 | 9.35 | 9.42 | 9.42 | -0.01 (-0.11%) | 64,827 |
22 Aug 2022 | INR | 10.1 | 10.1 | 9.3 | 9.43 | 9.43 | +0.11 (+1.18%) | 29,718 |
19 Aug 2022 | INR | 9.64 | 9.64 | 9.3 | 9.32 | 9.32 | -0.26 (-2.71%) | 142,605 |
18 Aug 2022 | INR | 9.7 | 9.7 | 9.41 | 9.58 | 9.58 | +0.1 (+1.05%) | 38,451 |
17 Aug 2022 | INR | 9.9 | 9.9 | 9.38 | 9.48 | 9.48 | 0.0 (0.0%) | 53,518 |
16 Aug 2022 | INR | 9.9 | 9.9 | 9.26 | 9.48 | 9.48 | -0.02 (-0.21%) | 83,767 |
12 Aug 2022 | INR | 9.88 | 9.88 | 9.38 | 9.5 | 9.5 | +0.02 (+0.21%) | 55,767 |
11 Aug 2022 | INR | 9.38 | 9.58 | 9.38 | 9.48 | 9.48 | -0.03 (-0.32%) | 70,458 |
10 Aug 2022 | INR | 9.82 | 9.82 | 9.4 | 9.51 | 9.51 | -0.39 (-3.94%) | 217,678 |
8 Aug 2022 | INR | 10 | 10 | 9.63 | 9.9 | 9.9 | +0.04 (+0.41%) | 69,408 |
5 Aug 2022 | INR | 10 | 10 | 9.81 | 9.86 | 9.86 | 0.0 (0.0%) | 81,108 |
4 Aug 2022 | INR | 10.5 | 10.5 | 9.81 | 9.86 | 9.86 | -0.09 (-0.90%) | 111,053 |
3 Aug 2022 | INR | 9.99 | 9.99 | 9.81 | 9.95 | 9.95 | +0.06 (+0.61%) | 106,466 |
2 Aug 2022 | INR | 10.1 | 10.1 | 9.7 | 9.89 | 9.89 | -0.01 (-0.10%) | 66,157 |
1 Aug 2022 | INR | 10 | 10 | 9.72 | 9.9 | 9.9 | +0.21 (+2.17%) | 29,227 |
29 Jul 2022 | INR | 9.59 | 9.75 | 9.5 | 9.69 | 9.69 | +0.21 (+2.22%) | 95,866 |