Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 10.03 | 10.49 | 10.03 | 10.15 | 10.15 | -0.4 (-3.79%) | 2,786 |
12 Sep 2022 | INR | 10.66 | 10.71 | 10.55 | 10.55 | 10.55 | -0.55 (-4.95%) | 6,309 |
9 Sep 2022 | INR | 11.49 | 11.49 | 10.45 | 11.1 | 11.1 | +0.13 (+1.19%) | 715 |
8 Sep 2022 | INR | 10.94 | 10.97 | 10.5 | 10.97 | 10.97 | +0.52 (+4.98%) | 37,785 |
7 Sep 2022 | INR | 10.46 | 10.98 | 10.45 | 10.45 | 10.45 | -0.55 (-5.00%) | 2,714 |
6 Sep 2022 | INR | 10.36 | 11.2 | 10.36 | 11 | 11 | +0.32 (+3.00%) | 1,914 |
5 Sep 2022 | INR | 10.77 | 11.05 | 10.56 | 10.68 | 10.68 | -0.42 (-3.78%) | 1,570 |
2 Sep 2022 | INR | 11.5 | 11.5 | 10.93 | 11.1 | 11.1 | -0.4 (-3.48%) | 6,193 |
1 Sep 2022 | INR | 12.1 | 12.1 | 11.5 | 11.5 | 11.5 | -0.6 (-4.96%) | 1,801 |
30 Aug 2022 | INR | 12.75 | 12.75 | 12.1 | 12.1 | 12.1 | -0.63 (-4.95%) | 4,202 |
29 Aug 2022 | INR | 11.81 | 12.75 | 11.57 | 12.73 | 12.73 | +0.56 (+4.60%) | 4,209 |
26 Aug 2022 | INR | 12.29 | 12.44 | 11.53 | 12.17 | 12.17 | +0.32 (+2.70%) | 12,756 |
25 Aug 2022 | INR | 12.04 | 12.04 | 11.72 | 11.85 | 11.85 | +0.38 (+3.31%) | 7,114 |
24 Aug 2022 | INR | 11.09 | 11.48 | 11.08 | 11.47 | 11.47 | +0.53 (+4.84%) | 2,788 |
23 Aug 2022 | INR | 10.94 | 10.94 | 10.57 | 10.94 | 10.94 | +0.52 (+4.99%) | 5,645 |
22 Aug 2022 | INR | 10.2 | 10.42 | 10.2 | 10.42 | 10.42 | +0.94 (+9.92%) | 1,236 |
19 Aug 2022 | INR | 9.48 | 9.48 | 8.62 | 9.48 | 9.48 | +0.86 (+9.98%) | 10,365 |
18 Aug 2022 | INR | 8.9 | 8.9 | 8.62 | 8.62 | 8.62 | -0.19 (-2.16%) | 150 |
17 Aug 2022 | INR | 9.3 | 9.3 | 8.17 | 8.81 | 8.81 | 0.0 (0.0%) | 3,557 |
16 Aug 2022 | INR | 8 | 9.3 | 8 | 8.81 | 8.81 | +0.32 (+3.77%) | 3,546 |
12 Aug 2022 | INR | 8.24 | 8.54 | 7.51 | 8.49 | 8.49 | +0.25 (+3.03%) | 642 |
11 Aug 2022 | INR | 8.36 | 8.77 | 7.48 | 8.24 | 8.24 | -0.01 (-0.12%) | 970 |
10 Aug 2022 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | +0.24 (+3.00%) | 1 |
8 Aug 2022 | INR | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.02 (-0.25%) | 200 |
5 Aug 2022 | INR | 8.6 | 8.6 | 7.5 | 8.03 | 8.03 | +0.08 (+1.01%) | 7,087 |
4 Aug 2022 | INR | 7.89 | 7.99 | 7.51 | 7.95 | 7.95 | +0.34 (+4.47%) | 270 |
3 Aug 2022 | INR | 7.5 | 7.71 | 7.44 | 7.61 | 7.61 | -0.22 (-2.81%) | 2,900 |
2 Aug 2022 | INR | 7.56 | 7.9 | 7.55 | 7.83 | 7.83 | -0.11 (-1.39%) | 1,983 |
1 Aug 2022 | INR | 8.24 | 8.46 | 7.9 | 7.94 | 7.94 | -0.15 (-1.85%) | 1,631 |
29 Jul 2022 | INR | 8.16 | 8.9 | 8.09 | 8.09 | 8.09 | -0.42 (-4.94%) | 415 |