Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 90.1 | 90.7 | 87.65 | 88.55 | 88.55 | -1.2 (-1.34%) | 257,265 |
12 Sep 2022 | INR | 91.05 | 92.5 | 88.35 | 89.75 | 89.75 | -1.7 (-1.86%) | 174,209 |
9 Sep 2022 | INR | 93.15 | 94.7 | 90.25 | 91.45 | 91.45 | -2 (-2.14%) | 246,822 |
8 Sep 2022 | INR | 93.8 | 95.7 | 92.55 | 93.45 | 93.45 | +1.4 (+1.52%) | 264,603 |
7 Sep 2022 | INR | 87 | 94.75 | 86.55 | 92.05 | 92.05 | +5 (+5.74%) | 310,310 |
6 Sep 2022 | INR | 86.1 | 88 | 85.6 | 87.05 | 87.05 | +1 (+1.16%) | 107,581 |
5 Sep 2022 | INR | 85.1 | 86.75 | 84.1 | 86.05 | 86.05 | +0.95 (+1.12%) | 185,970 |
2 Sep 2022 | INR | 84.9 | 85.9 | 83.1 | 85.1 | 85.1 | +0.25 (+0.29%) | 107,484 |
1 Sep 2022 | INR | 80.65 | 85.15 | 80.65 | 84.85 | 84.85 | +4.4 (+5.47%) | 149,407 |
30 Aug 2022 | INR | 79.3 | 82 | 79.3 | 80.45 | 80.45 | +1.45 (+1.84%) | 86,746 |
29 Aug 2022 | INR | 77.05 | 79.75 | 77 | 79 | 79 | -0.4 (-0.50%) | 104,156 |
26 Aug 2022 | INR | 79 | 80 | 79 | 79.4 | 79.4 | +0.6 (+0.76%) | 93,765 |
25 Aug 2022 | INR | 78.05 | 79.55 | 78.05 | 78.8 | 78.8 | +0.6 (+0.77%) | 92,145 |
24 Aug 2022 | INR | 77.05 | 78.5 | 77.05 | 78.2 | 78.2 | +0.45 (+0.58%) | 69,997 |
23 Aug 2022 | INR | 75.5 | 78.7 | 75.5 | 77.75 | 77.75 | +1.2 (+1.57%) | 102,895 |
22 Aug 2022 | INR | 77.7 | 77.7 | 76.3 | 76.55 | 76.55 | -1 (-1.29%) | 26,991 |
19 Aug 2022 | INR | 78.95 | 80 | 76.7 | 77.55 | 77.55 | -1.95 (-2.45%) | 131,918 |
18 Aug 2022 | INR | 81.75 | 81.75 | 79 | 79.5 | 79.5 | -0.8 (-1.00%) | 68,088 |
17 Aug 2022 | INR | 79.9 | 81 | 79.1 | 80.3 | 80.3 | +0.9 (+1.13%) | 101,931 |
16 Aug 2022 | INR | 79.7 | 79.8 | 77.95 | 79.4 | 79.4 | +2.4 (+3.12%) | 106,736 |
12 Aug 2022 | INR | 75.85 | 78.3 | 75.85 | 77 | 77 | +0.85 (+1.12%) | 124,818 |
11 Aug 2022 | INR | 78.25 | 78.6 | 75.95 | 76.15 | 76.15 | -0.4 (-0.52%) | 70,035 |
10 Aug 2022 | INR | 75.05 | 77.5 | 75 | 76.55 | 76.55 | +1.5 (+2.00%) | 177,687 |
8 Aug 2022 | INR | 75 | 76.7 | 74.5 | 75.05 | 75.05 | +0.7 (+0.94%) | 160,385 |
5 Aug 2022 | INR | 75.2 | 75.65 | 73.65 | 74.35 | 74.35 | -0.5 (-0.67%) | 90,854 |
4 Aug 2022 | INR | 76.35 | 77.65 | 74.5 | 74.85 | 74.85 | -0.4 (-0.53%) | 69,544 |
3 Aug 2022 | INR | 77.35 | 77.35 | 74.85 | 75.25 | 75.25 | -1.8 (-2.34%) | 33,933 |
2 Aug 2022 | INR | 76 | 79.25 | 74.9 | 77.05 | 77.05 | +2 (+2.66%) | 189,709 |
1 Aug 2022 | INR | 77.2 | 77.2 | 74.75 | 75.05 | 75.05 | +0.45 (+0.60%) | 42,392 |
29 Jul 2022 | INR | 75.8 | 75.8 | 73.7 | 74.6 | 74.6 | +0.2 (+0.27%) | 73,702 |