Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | INR | 10.36 | 10.36 | 9.41 | 9.87 | 9.87 | -0.03 (-0.30%) | 10,096 |
9 Sep 2022 | INR | 9.52 | 9.99 | 9.05 | 9.9 | 9.9 | +0.38 (+3.99%) | 2,673 |
8 Sep 2022 | INR | 10.06 | 10.35 | 9.4 | 9.52 | 9.52 | -0.34 (-3.45%) | 2,742 |
7 Sep 2022 | INR | 10.32 | 10.32 | 9.38 | 9.86 | 9.86 | -0.01 (-0.10%) | 5,107 |
6 Sep 2022 | INR | 9.6 | 9.87 | 9.25 | 9.87 | 9.87 | +0.47 (+5.00%) | 8,198 |
5 Sep 2022 | INR | 9.7 | 9.77 | 9.25 | 9.4 | 9.4 | +0.09 (+0.97%) | 5,800 |
2 Sep 2022 | INR | 9.55 | 9.82 | 9.3 | 9.31 | 9.31 | -0.05 (-0.53%) | 8,973 |
1 Sep 2022 | INR | 9.85 | 9.89 | 9.3 | 9.36 | 9.36 | -0.06 (-0.64%) | 6,131 |
30 Aug 2022 | INR | 9.35 | 9.95 | 9.3 | 9.42 | 9.42 | -0.11 (-1.15%) | 1,813 |
29 Aug 2022 | INR | 10 | 10 | 9.52 | 9.53 | 9.53 | -0.49 (-4.89%) | 5,633 |
26 Aug 2022 | INR | 10.95 | 10.95 | 9.93 | 10.02 | 10.02 | -0.43 (-4.11%) | 10,604 |
25 Aug 2022 | INR | 10.2 | 10.45 | 10.2 | 10.45 | 10.45 | +0.49 (+4.92%) | 7,183 |
24 Aug 2022 | INR | 9.7 | 9.96 | 9.7 | 9.96 | 9.96 | +0.47 (+4.95%) | 9,411 |
23 Aug 2022 | INR | 9.58 | 9.58 | 9.49 | 9.49 | 9.49 | +0.36 (+3.94%) | 11,612 |
22 Aug 2022 | INR | 9.13 | 9.13 | 8.27 | 9.13 | 9.13 | +0.43 (+4.94%) | 12,202 |
19 Aug 2022 | INR | 8.65 | 9 | 8.38 | 8.7 | 8.7 | -0.12 (-1.36%) | 732 |
18 Aug 2022 | INR | 9.09 | 9.09 | 8.64 | 8.82 | 8.82 | -0.27 (-2.97%) | 514 |
17 Aug 2022 | INR | 9.22 | 9.22 | 8.76 | 9.09 | 9.09 | -0.13 (-1.41%) | 4,941 |
16 Aug 2022 | INR | 9.24 | 9.24 | 8.36 | 9.22 | 9.22 | +0.42 (+4.77%) | 1,752 |
12 Aug 2022 | INR | 8.8 | 9.1 | 8.36 | 8.8 | 8.8 | 0.0 (0.0%) | 1,195 |
11 Aug 2022 | INR | 8.49 | 8.91 | 8.07 | 8.8 | 8.8 | +0.31 (+3.65%) | 1,041 |
10 Aug 2022 | INR | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.0 (0.0%) | 16 |
8 Aug 2022 | INR | 8.7 | 8.7 | 8.07 | 8.49 | 8.49 | 0.0 (0.0%) | 1,166 |
5 Aug 2022 | INR | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.0 (0.0%) | 407 |
4 Aug 2022 | INR | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.01 (-0.12%) | 1,260 |
3 Aug 2022 | INR | 8.7 | 8.7 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 616 |
2 Aug 2022 | INR | 8.25 | 9 | 8.25 | 8.5 | 8.5 | -0.18 (-2.07%) | 984 |
1 Aug 2022 | INR | 8.68 | 8.68 | 8.25 | 8.68 | 8.68 | 0.0 (0.0%) | 251 |
29 Jul 2022 | INR | 8.8 | 9.2 | 8.5 | 8.68 | 8.68 | -0.12 (-1.36%) | 5,359 |
28 Jul 2022 | INR | 8.3 | 8.89 | 8.05 | 8.8 | 8.8 | +0.33 (+3.90%) | 2,379 |