Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 107.25 | 116.4 | 104 | 116.35 | 116.35 | +10.5 (+9.92%) | 58,743 |
12 Sep 2022 | INR | 95 | 105.85 | 95 | 105.85 | 105.85 | +9.6 (+9.97%) | 18,276 |
9 Sep 2022 | INR | 93.35 | 97 | 91.95 | 96.25 | 96.25 | +2.9 (+3.11%) | 6,675 |
8 Sep 2022 | INR | 94.7 | 95.65 | 92.5 | 93.35 | 93.35 | -0.7 (-0.74%) | 4,845 |
7 Sep 2022 | INR | 92.5 | 96.35 | 92.4 | 94.05 | 94.05 | +0.05 (+0.05%) | 10,130 |
6 Sep 2022 | INR | 96.4 | 98.4 | 92.75 | 94 | 94 | -2.8 (-2.89%) | 6,682 |
5 Sep 2022 | INR | 98.2 | 99.9 | 96 | 96.8 | 96.8 | -1.4 (-1.43%) | 5,622 |
2 Sep 2022 | INR | 100 | 100.8 | 96.35 | 98.2 | 98.2 | -0.4 (-0.41%) | 16,684 |
1 Sep 2022 | INR | 98.4 | 105.2 | 95 | 98.6 | 98.6 | +1.2 (+1.23%) | 25,114 |
30 Aug 2022 | INR | 88.5 | 97.45 | 88.5 | 97.4 | 97.4 | +8.8 (+9.93%) | 34,749 |
29 Aug 2022 | INR | 88.05 | 91.95 | 86 | 88.6 | 88.6 | -2.05 (-2.26%) | 5,535 |
26 Aug 2022 | INR | 89 | 92.35 | 88.6 | 90.65 | 90.65 | 0.0 (0.0%) | 20,432 |
25 Aug 2022 | INR | 93.6 | 95 | 88.75 | 90.65 | 90.65 | -1.2 (-1.31%) | 4,764 |
24 Aug 2022 | INR | 84.5 | 91.85 | 83.25 | 91.85 | 91.85 | +8.35 (+10%) | 2,682 |
23 Aug 2022 | INR | 82.25 | 84.85 | 80.35 | 83.5 | 83.5 | +1.7 (+2.08%) | 2,959 |
22 Aug 2022 | INR | 82 | 83 | 80 | 81.8 | 81.8 | -0.2 (-0.24%) | 4,281 |
19 Aug 2022 | INR | 85.5 | 85.5 | 82 | 82 | 82 | -1.65 (-1.97%) | 2,078 |
18 Aug 2022 | INR | 84.75 | 85.05 | 83.55 | 83.65 | 83.65 | -0.75 (-0.89%) | 1,079 |
17 Aug 2022 | INR | 89.1 | 89.55 | 84.25 | 84.4 | 84.4 | -2.25 (-2.60%) | 1,961 |
16 Aug 2022 | INR | 87.35 | 88 | 84.9 | 86.65 | 86.65 | -2.2 (-2.48%) | 9,113 |
12 Aug 2022 | INR | 85.8 | 95 | 81.75 | 88.85 | 88.85 | +2.05 (+2.36%) | 10,554 |
11 Aug 2022 | INR | 87 | 91.15 | 86.65 | 86.8 | 86.8 | +0.45 (+0.52%) | 2,465 |
10 Aug 2022 | INR | 84 | 87.7 | 83.05 | 86.35 | 86.35 | +2.35 (+2.80%) | 2,143 |
8 Aug 2022 | INR | 86.25 | 87.55 | 83.1 | 84 | 84 | -2.4 (-2.78%) | 5,804 |
5 Aug 2022 | INR | 88.1 | 88.5 | 86 | 86.4 | 86.4 | -1.9 (-2.15%) | 1,401 |
4 Aug 2022 | INR | 89 | 90 | 87.6 | 88.3 | 88.3 | +0.45 (+0.51%) | 1,955 |
3 Aug 2022 | INR | 88.25 | 90.05 | 86.05 | 87.85 | 87.85 | -1.65 (-1.84%) | 4,957 |
2 Aug 2022 | INR | 89.95 | 91.95 | 88.4 | 89.5 | 89.5 | -1.5 (-1.65%) | 2,967 |
1 Aug 2022 | INR | 91.9 | 94.15 | 90.2 | 91 | 91 | -1.55 (-1.67%) | 4,391 |
29 Jul 2022 | INR | 90.9 | 93.75 | 89.45 | 92.55 | 92.55 | +3.25 (+3.64%) | 7,696 |