Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | +1.05 (+4.94%) | 73,870 |
12 Sep 2022 | INR | 21.15 | 21.25 | 21.15 | 21.25 | 21.25 | +1 (+4.94%) | 46,672 |
9 Sep 2022 | INR | 20.25 | 20.25 | 19.3 | 20.25 | 20.25 | +0.95 (+4.92%) | 132,908 |
8 Sep 2022 | INR | 19.3 | 19.3 | 18.15 | 19.3 | 19.3 | +0.9 (+4.89%) | 122,757 |
7 Sep 2022 | INR | 18.4 | 18.4 | 17.25 | 18.4 | 18.4 | +0.85 (+4.84%) | 64,426 |
6 Sep 2022 | INR | 17.5 | 19.3 | 17.5 | 17.55 | 17.55 | -0.85 (-4.62%) | 265,772 |
5 Sep 2022 | INR | 20.3 | 20.3 | 18.4 | 18.4 | 18.4 | -0.95 (-4.91%) | 319,694 |
2 Sep 2022 | INR | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | +0.89 (+4.82%) | 20,571 |
1 Sep 2022 | INR | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | +0.87 (+4.95%) | 23,396 |
30 Aug 2022 | INR | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | +0.83 (+4.95%) | 49,154 |
29 Aug 2022 | INR | 16.76 | 16.76 | 15.18 | 16.76 | 16.76 | +0.79 (+4.95%) | 342,287 |
26 Aug 2022 | INR | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | +0.76 (+5.00%) | 20,019 |
25 Aug 2022 | INR | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | +0.72 (+4.97%) | 13,058 |
24 Aug 2022 | INR | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | +0.69 (+5%) | 54,387 |
23 Aug 2022 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | +0.65 (+4.94%) | 13,161 |
22 Aug 2022 | INR | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | +0.62 (+4.95%) | 9,165 |
19 Aug 2022 | INR | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | +0.59 (+4.94%) | 7,608 |
18 Aug 2022 | INR | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | +0.56 (+4.92%) | 19,643 |
17 Aug 2022 | INR | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | +0.54 (+4.98%) | 5,175 |
16 Aug 2022 | INR | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | +0.51 (+4.94%) | 5,187 |
12 Aug 2022 | INR | 10.64 | 10.64 | 10.2 | 10.33 | 10.33 | +0.19 (+1.87%) | 34,621 |
11 Aug 2022 | INR | 10 | 10.14 | 9.75 | 10.14 | 10.14 | +0.48 (+4.97%) | 27,619 |
10 Aug 2022 | INR | 10.4 | 10.4 | 9.66 | 9.66 | 9.66 | -0.28 (-2.82%) | 4,604 |
8 Aug 2022 | INR | 9.75 | 10 | 9.06 | 9.94 | 9.94 | +0.41 (+4.30%) | 2,653 |
5 Aug 2022 | INR | 9.4 | 10.35 | 9.4 | 9.53 | 9.53 | -0.36 (-3.64%) | 14,472 |
4 Aug 2022 | INR | 10.4 | 10.7 | 9.81 | 9.89 | 9.89 | -0.43 (-4.17%) | 37,268 |
3 Aug 2022 | INR | 10.97 | 10.97 | 10.16 | 10.32 | 10.32 | -0.14 (-1.34%) | 10,675 |
2 Aug 2022 | INR | 9.77 | 10.64 | 9.7 | 10.46 | 10.46 | +0.32 (+3.16%) | 13,448 |
1 Aug 2022 | INR | 9.73 | 10.7 | 9.73 | 10.14 | 10.14 | -0.1 (-0.98%) | 10,100 |
29 Jul 2022 | INR | 10.57 | 10.57 | 9.67 | 10.24 | 10.24 | +0.17 (+1.69%) | 12,602 |