Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 40.5 | 41.45 | 40 | 40.75 | 40.75 | +0.6 (+1.49%) | 62,258 |
12 Sep 2022 | INR | 40.3 | 40.95 | 40 | 40.15 | 40.15 | +0.15 (+0.38%) | 38,852 |
9 Sep 2022 | INR | 41.95 | 41.95 | 39.5 | 40 | 40 | -1.15 (-2.79%) | 31,888 |
8 Sep 2022 | INR | 42.55 | 42.9 | 40.9 | 41.15 | 41.15 | -0.55 (-1.32%) | 67,551 |
7 Sep 2022 | INR | 41.55 | 42.8 | 41 | 41.7 | 41.7 | +1.7 (+4.25%) | 291,762 |
6 Sep 2022 | INR | 40.5 | 41.1 | 38.75 | 40 | 40 | -0.5 (-1.23%) | 85,755 |
5 Sep 2022 | INR | 41.1 | 41.5 | 39.7 | 40.5 | 40.5 | +0.45 (+1.12%) | 91,922 |
2 Sep 2022 | INR | 37.75 | 42.4 | 37.75 | 40.05 | 40.05 | +1.8 (+4.71%) | 96,305 |
1 Sep 2022 | INR | 38.8 | 39.4 | 37.65 | 38.25 | 38.25 | -0.2 (-0.52%) | 33,962 |
30 Aug 2022 | INR | 40.35 | 40.35 | 38 | 38.45 | 38.45 | -0.15 (-0.39%) | 22,738 |
29 Aug 2022 | INR | 35.55 | 39.4 | 35.55 | 38.6 | 38.6 | +0.75 (+1.98%) | 51,437 |
26 Aug 2022 | INR | 38.55 | 39.35 | 37.75 | 37.85 | 37.85 | -0.4 (-1.05%) | 45,182 |
25 Aug 2022 | INR | 39.5 | 39.75 | 38 | 38.25 | 38.25 | -0.7 (-1.80%) | 22,831 |
24 Aug 2022 | INR | 39.6 | 40.8 | 38.7 | 38.95 | 38.95 | -0.85 (-2.14%) | 105,409 |
23 Aug 2022 | INR | 40.8 | 41.65 | 38.85 | 39.8 | 39.8 | -0.1 (-0.25%) | 54,952 |
22 Aug 2022 | INR | 37.3 | 40.95 | 36.5 | 39.9 | 39.9 | +2.6 (+6.97%) | 327,734 |
19 Aug 2022 | INR | 36.5 | 38.4 | 36 | 37.3 | 37.3 | +1.15 (+3.18%) | 184,752 |
18 Aug 2022 | INR | 35.6 | 37 | 35.6 | 36.15 | 36.15 | +0.25 (+0.70%) | 21,576 |
17 Aug 2022 | INR | 34.9 | 36.4 | 34.7 | 35.9 | 35.9 | +1.2 (+3.46%) | 30,276 |
16 Aug 2022 | INR | 34.25 | 35.75 | 34.25 | 34.7 | 34.7 | -0.35 (-1.00%) | 24,310 |
12 Aug 2022 | INR | 34.65 | 36.2 | 34.4 | 35.05 | 35.05 | +0.65 (+1.89%) | 40,135 |
11 Aug 2022 | INR | 34.9 | 35.5 | 33.7 | 34.4 | 34.4 | +0.2 (+0.58%) | 24,825 |
10 Aug 2022 | INR | 33.5 | 35.9 | 33.5 | 34.2 | 34.2 | -0.65 (-1.87%) | 32,580 |
8 Aug 2022 | INR | 34.95 | 37.45 | 34.5 | 34.85 | 34.85 | +0.55 (+1.60%) | 39,071 |
5 Aug 2022 | INR | 34.85 | 34.95 | 34.15 | 34.3 | 34.3 | +0.35 (+1.03%) | 11,115 |
4 Aug 2022 | INR | 36.9 | 36.9 | 33.75 | 33.95 | 33.95 | -1.45 (-4.10%) | 89,537 |
3 Aug 2022 | INR | 35.4 | 37.8 | 33.35 | 35.4 | 35.4 | +0.1 (+0.28%) | 294,160 |
2 Aug 2022 | INR | 30.05 | 35.5 | 30 | 35.3 | 35.3 | +5.7 (+19.26%) | 231,482 |
1 Aug 2022 | INR | 29.7 | 30 | 29.5 | 29.6 | 29.6 | +0.4 (+1.37%) | 4,646 |
29 Jul 2022 | INR | 29.75 | 29.8 | 29 | 29.2 | 29.2 | +0.1 (+0.34%) | 10,644 |