Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 52 | 52.8 | 51.5 | 51.6 | 51.6 | 0.0 (0.0%) | 511,235 |
12 Sep 2022 | INR | 52.5 | 53 | 51.2 | 51.6 | 51.6 | -0.5 (-0.96%) | 596,878 |
9 Sep 2022 | INR | 54.85 | 54.85 | 51.95 | 52.1 | 52.1 | -1.45 (-2.71%) | 546,936 |
8 Sep 2022 | INR | 53.9 | 55.15 | 52.95 | 53.55 | 53.55 | +0.65 (+1.23%) | 970,387 |
7 Sep 2022 | INR | 53 | 54.35 | 52.5 | 52.9 | 52.9 | -0.3 (-0.56%) | 429,174 |
6 Sep 2022 | INR | 52 | 54.7 | 50.4 | 53.2 | 53.2 | +1.85 (+3.60%) | 970,322 |
5 Sep 2022 | INR | 51.5 | 52.4 | 50.65 | 51.35 | 51.35 | +0.95 (+1.88%) | 276,361 |
2 Sep 2022 | INR | 52.4 | 52.85 | 50.15 | 50.4 | 50.4 | -1.5 (-2.89%) | 502,485 |
1 Sep 2022 | INR | 51.6 | 53.05 | 50.95 | 51.9 | 51.9 | +0.3 (+0.58%) | 583,571 |
30 Aug 2022 | INR | 51.25 | 53.15 | 51.05 | 51.6 | 51.6 | +1.05 (+2.08%) | 622,571 |
29 Aug 2022 | INR | 51.4 | 51.7 | 49.5 | 50.55 | 50.55 | -1.75 (-3.35%) | 646,347 |
26 Aug 2022 | INR | 55 | 55.6 | 51.85 | 52.3 | 52.3 | -2.4 (-4.39%) | 481,178 |
25 Aug 2022 | INR | 57.05 | 57.45 | 53.85 | 54.7 | 54.7 | -1.75 (-3.10%) | 706,038 |
24 Aug 2022 | INR | 55.9 | 57.3 | 54.85 | 56.45 | 56.45 | +1.2 (+2.17%) | 729,729 |
23 Aug 2022 | INR | 55.65 | 58.4 | 53.55 | 55.25 | 55.25 | +0.2 (+0.36%) | 861,586 |
22 Aug 2022 | INR | 52.8 | 57.3 | 51.1 | 55.05 | 55.05 | +2.7 (+5.16%) | 1,412,982 |
19 Aug 2022 | INR | 51 | 55.4 | 50.65 | 52.35 | 52.35 | +1.85 (+3.66%) | 941,940 |
18 Aug 2022 | INR | 52.55 | 54.1 | 49.35 | 50.5 | 50.5 | -0.8 (-1.56%) | 1,081,441 |
17 Aug 2022 | INR | 42.55 | 51.3 | 42.55 | 51.3 | 51.3 | +8.55 (+20.00%) | 815,387 |
16 Aug 2022 | INR | 42.5 | 44.4 | 42.5 | 42.75 | 42.75 | -1.95 (-4.36%) | 377,907 |
12 Aug 2022 | INR | 44.75 | 45.1 | 44.3 | 44.7 | 44.7 | +0.1 (+0.22%) | 176,396 |
11 Aug 2022 | INR | 43.8 | 44.9 | 43.8 | 44.6 | 44.6 | +0.6 (+1.36%) | 170,232 |
10 Aug 2022 | INR | 44.45 | 45.3 | 43.75 | 44 | 44 | -0.45 (-1.01%) | 228,782 |
8 Aug 2022 | INR | 45.45 | 45.5 | 44.2 | 44.45 | 44.45 | -0.65 (-1.44%) | 160,340 |
5 Aug 2022 | INR | 45.5 | 46.75 | 44.2 | 45.1 | 45.1 | +0.1 (+0.22%) | 351,869 |
4 Aug 2022 | INR | 44.1 | 45.65 | 42.9 | 45 | 45 | +1 (+2.27%) | 328,094 |
3 Aug 2022 | INR | 45.15 | 45.15 | 43.2 | 44 | 44 | -0.7 (-1.57%) | 281,140 |
2 Aug 2022 | INR | 43.3 | 45.7 | 43.2 | 44.7 | 44.7 | +0.8 (+1.82%) | 229,457 |
1 Aug 2022 | INR | 43.55 | 44.85 | 42.6 | 43.9 | 43.9 | +0.35 (+0.80%) | 371,301 |
29 Jul 2022 | INR | 42.2 | 43.55 | 41.8 | 43.55 | 43.55 | +2.05 (+4.94%) | 447,641 |