Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 57.55 | 58.4 | 56.6 | 56.95 | 56.95 | -0.7 (-1.21%) | 71,026 |
12 Sep 2022 | INR | 59 | 60 | 57 | 57.65 | 57.65 | +0.15 (+0.26%) | 72,634 |
9 Sep 2022 | INR | 59.7 | 59.85 | 56 | 57.5 | 57.5 | -0.3 (-0.52%) | 87,225 |
8 Sep 2022 | INR | 55.1 | 60.9 | 55.1 | 57.8 | 57.8 | +0.9 (+1.58%) | 119,108 |
7 Sep 2022 | INR | 57.6 | 59 | 56 | 56.9 | 56.9 | -0.65 (-1.13%) | 83,060 |
6 Sep 2022 | INR | 59.9 | 62.75 | 56.3 | 57.55 | 57.55 | -1.15 (-1.96%) | 281,268 |
5 Sep 2022 | INR | 56.9 | 61.75 | 54.5 | 58.7 | 58.7 | +5.7 (+10.75%) | 495,049 |
2 Sep 2022 | INR | 49.5 | 53.65 | 49.5 | 53 | 53 | +3.3 (+6.64%) | 116,711 |
1 Sep 2022 | INR | 49.1 | 50.5 | 48.5 | 49.7 | 49.7 | -0.1 (-0.20%) | 36,435 |
30 Aug 2022 | INR | 49.6 | 52 | 49.1 | 49.8 | 49.8 | +0.2 (+0.40%) | 103,956 |
29 Aug 2022 | INR | 46.2 | 50.45 | 46.2 | 49.6 | 49.6 | +1.55 (+3.23%) | 200,214 |
26 Aug 2022 | INR | 44.6 | 48.75 | 44.6 | 48.05 | 48.05 | +3.55 (+7.98%) | 160,780 |
25 Aug 2022 | INR | 44.9 | 45.75 | 44.4 | 44.5 | 44.5 | -0.55 (-1.22%) | 35,072 |
24 Aug 2022 | INR | 46.3 | 46.3 | 44 | 45.05 | 45.05 | -0.05 (-0.11%) | 62,792 |
23 Aug 2022 | INR | 45.2 | 45.95 | 44.85 | 45.1 | 45.1 | -0.5 (-1.10%) | 26,235 |
22 Aug 2022 | INR | 45.95 | 45.95 | 45 | 45.6 | 45.6 | -0.35 (-0.76%) | 28,106 |
19 Aug 2022 | INR | 45.95 | 46 | 45.45 | 45.95 | 45.95 | +0.05 (+0.11%) | 41,603 |
18 Aug 2022 | INR | 46.9 | 47 | 45.5 | 45.9 | 45.9 | -0.05 (-0.11%) | 41,890 |
17 Aug 2022 | INR | 46 | 46.2 | 43.9 | 45.95 | 45.95 | 0.0 (0.0%) | 46,072 |
16 Aug 2022 | INR | 45.95 | 46.75 | 45.2 | 45.95 | 45.95 | +0.25 (+0.55%) | 46,000 |
12 Aug 2022 | INR | 45.95 | 46.45 | 45.35 | 45.7 | 45.7 | -0.15 (-0.33%) | 35,592 |
11 Aug 2022 | INR | 45.15 | 46.4 | 44.2 | 45.85 | 45.85 | +0.7 (+1.55%) | 44,028 |
10 Aug 2022 | INR | 46.75 | 46.75 | 45.05 | 45.15 | 45.15 | -0.65 (-1.42%) | 30,058 |
8 Aug 2022 | INR | 48.15 | 48.15 | 45.3 | 45.8 | 45.8 | -1.2 (-2.55%) | 71,541 |
5 Aug 2022 | INR | 47.45 | 48.1 | 45.6 | 47 | 47 | +0.55 (+1.18%) | 63,016 |
4 Aug 2022 | INR | 47 | 47.6 | 45.15 | 46.45 | 46.45 | +0.35 (+0.76%) | 48,012 |
3 Aug 2022 | INR | 48.45 | 48.45 | 45.5 | 46.1 | 46.1 | -1.6 (-3.35%) | 47,720 |
2 Aug 2022 | INR | 48.2 | 49.3 | 46.1 | 47.7 | 47.7 | +0.2 (+0.42%) | 63,721 |
1 Aug 2022 | INR | 44.9 | 47.85 | 44 | 47.5 | 47.5 | +3.5 (+7.95%) | 117,175 |
29 Jul 2022 | INR | 44.35 | 44.7 | 43.6 | 44 | 44 | +0.5 (+1.15%) | 15,563 |