Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 29 | 29.85 | 28.1 | 28.35 | 28.35 | -0.6 (-2.07%) | 22,228 |
12 Sep 2022 | INR | 28.9 | 29.3 | 28.15 | 28.95 | 28.95 | -0.05 (-0.17%) | 33,848 |
9 Sep 2022 | INR | 29.3 | 29.9 | 28.65 | 29 | 29 | -0.65 (-2.19%) | 14,689 |
8 Sep 2022 | INR | 30.4 | 30.45 | 29.5 | 29.65 | 29.65 | -0.15 (-0.50%) | 65,544 |
7 Sep 2022 | INR | 29.7 | 31.05 | 28.95 | 29.8 | 29.8 | +0.8 (+2.76%) | 215,902 |
6 Sep 2022 | INR | 27.4 | 29.75 | 27.3 | 29 | 29 | +1.05 (+3.76%) | 201,082 |
5 Sep 2022 | INR | 27.6 | 28.65 | 27.25 | 27.95 | 27.95 | +0.05 (+0.18%) | 33,371 |
2 Sep 2022 | INR | 28.5 | 29.4 | 27.6 | 27.9 | 27.9 | -0.2 (-0.71%) | 42,274 |
1 Sep 2022 | INR | 26.1 | 30 | 26.1 | 28.1 | 28.1 | +0.95 (+3.50%) | 16,702 |
30 Aug 2022 | INR | 27.15 | 27.7 | 26.8 | 27.15 | 27.15 | +0.15 (+0.56%) | 42,456 |
29 Aug 2022 | INR | 27.25 | 27.5 | 26.55 | 27 | 27 | -0.65 (-2.35%) | 13,395 |
26 Aug 2022 | INR | 27.5 | 28.2 | 27.5 | 27.65 | 27.65 | 0.0 (0.0%) | 18,494 |
25 Aug 2022 | INR | 27.5 | 28.1 | 27.15 | 27.65 | 27.65 | 0.0 (0.0%) | 39,056 |
24 Aug 2022 | INR | 27.7 | 27.9 | 27.15 | 27.65 | 27.65 | 0.0 (0.0%) | 22,478 |
23 Aug 2022 | INR | 27 | 27.75 | 27 | 27.65 | 27.65 | +0.65 (+2.41%) | 4,698 |
22 Aug 2022 | INR | 27.15 | 27.7 | 27 | 27 | 27 | -0.65 (-2.35%) | 10,523 |
19 Aug 2022 | INR | 28.1 | 28.2 | 27.25 | 27.65 | 27.65 | -0.45 (-1.60%) | 40,661 |
18 Aug 2022 | INR | 27.6 | 28.25 | 27.25 | 28.1 | 28.1 | +0.25 (+0.90%) | 47,507 |
17 Aug 2022 | INR | 27.95 | 28.3 | 27.65 | 27.85 | 27.85 | 0.0 (0.0%) | 21,706 |
16 Aug 2022 | INR | 26.3 | 28.35 | 26.3 | 27.85 | 27.85 | +0.1 (+0.36%) | 36,501 |
12 Aug 2022 | INR | 27.8 | 28.1 | 27.45 | 27.75 | 27.75 | 0.0 (0.0%) | 30,526 |
11 Aug 2022 | INR | 28 | 28.25 | 27.6 | 27.75 | 27.75 | +0.15 (+0.54%) | 60,963 |
10 Aug 2022 | INR | 28.55 | 28.65 | 27.35 | 27.6 | 27.6 | -1.4 (-4.83%) | 71,405 |
8 Aug 2022 | INR | 28.8 | 29.55 | 28.6 | 29 | 29 | -0.15 (-0.51%) | 26,768 |
5 Aug 2022 | INR | 29.5 | 29.7 | 28.95 | 29.15 | 29.15 | +0.15 (+0.52%) | 33,920 |
4 Aug 2022 | INR | 29.35 | 30 | 28.65 | 29 | 29 | -0.45 (-1.53%) | 28,806 |
3 Aug 2022 | INR | 30.75 | 30.75 | 29.05 | 29.45 | 29.45 | -0.7 (-2.32%) | 29,637 |
2 Aug 2022 | INR | 29.8 | 30.85 | 29.5 | 30.15 | 30.15 | +0.6 (+2.03%) | 15,471 |
1 Aug 2022 | INR | 29.25 | 29.8 | 29.05 | 29.55 | 29.55 | +0.35 (+1.20%) | 8,016 |
29 Jul 2022 | INR | 29.8 | 29.9 | 28.95 | 29.2 | 29.2 | -0.7 (-2.34%) | 75,945 |