Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 26.95 | 27.5 | 26.35 | 26.6 | 26.6 | +0.55 (+2.11%) | 18,803 |
12 Sep 2022 | INR | 26.25 | 27.4 | 25.75 | 26.05 | 26.05 | -0.7 (-2.62%) | 15,301 |
9 Sep 2022 | INR | 26.5 | 27.5 | 25.35 | 26.75 | 26.75 | +0.05 (+0.19%) | 16,627 |
8 Sep 2022 | INR | 27.9 | 28 | 25 | 26.7 | 26.7 | -0.9 (-3.26%) | 157,342 |
7 Sep 2022 | INR | 28.4 | 28.4 | 26.4 | 27.6 | 27.6 | -0.8 (-2.82%) | 46,097 |
6 Sep 2022 | INR | 25.45 | 29.5 | 25 | 28.4 | 28.4 | +3.3 (+13.15%) | 353,922 |
5 Sep 2022 | INR | 24.5 | 25.65 | 24.5 | 25.1 | 25.1 | -0.25 (-0.99%) | 12,559 |
2 Sep 2022 | INR | 25.5 | 25.95 | 24.85 | 25.35 | 25.35 | -0.15 (-0.59%) | 36,273 |
1 Sep 2022 | INR | 25.4 | 26.95 | 25.15 | 25.5 | 25.5 | +0.1 (+0.39%) | 47,269 |
30 Aug 2022 | INR | 25.75 | 25.95 | 25 | 25.4 | 25.4 | -0.15 (-0.59%) | 25,008 |
29 Aug 2022 | INR | 25.45 | 25.8 | 24.2 | 25.55 | 25.55 | +0.05 (+0.20%) | 24,598 |
26 Aug 2022 | INR | 26.3 | 26.5 | 25.1 | 25.5 | 25.5 | -0.85 (-3.23%) | 37,117 |
25 Aug 2022 | INR | 26.85 | 26.85 | 25.8 | 26.35 | 26.35 | -0.05 (-0.19%) | 180,662 |
24 Aug 2022 | INR | 26.9 | 27.1 | 26.2 | 26.4 | 26.4 | -0.1 (-0.38%) | 365,842 |
23 Aug 2022 | INR | 27.45 | 27.45 | 25.75 | 26.5 | 26.5 | -0.7 (-2.57%) | 622,688 |
22 Aug 2022 | INR | 26.5 | 27.9 | 26.4 | 27.2 | 27.2 | +1.1 (+4.21%) | 1,291,618 |
19 Aug 2022 | INR | 22 | 26.1 | 22 | 26.1 | 26.1 | +4.35 (+20.00%) | 782,445 |
18 Aug 2022 | INR | 21.5 | 22.3 | 21.5 | 21.75 | 21.75 | -0.2 (-0.91%) | 29,378 |
17 Aug 2022 | INR | 21.8 | 22.95 | 21.8 | 21.95 | 21.95 | -0.7 (-3.09%) | 220,338 |
16 Aug 2022 | INR | 24.2 | 24.25 | 22.1 | 22.65 | 22.65 | -0.55 (-2.37%) | 57,622 |
12 Aug 2022 | INR | 23.3 | 23.3 | 22.75 | 23.2 | 23.2 | +0.25 (+1.09%) | 46,913 |
11 Aug 2022 | INR | 22 | 23.3 | 21.8 | 22.95 | 22.95 | +1.2 (+5.52%) | 71,203 |
10 Aug 2022 | INR | 23 | 23.4 | 21.6 | 21.75 | 21.75 | -0.25 (-1.14%) | 255,426 |
8 Aug 2022 | INR | 21.15 | 23 | 21 | 22 | 22 | +0.7 (+3.29%) | 26,475 |
5 Aug 2022 | INR | 21.35 | 22 | 20.8 | 21.3 | 21.3 | -0.1 (-0.47%) | 35,787 |
4 Aug 2022 | INR | 22 | 22.7 | 21.25 | 21.4 | 21.4 | -0.7 (-3.17%) | 35,964 |
3 Aug 2022 | INR | 23.2 | 23.2 | 21.55 | 22.1 | 22.1 | -0.8 (-3.49%) | 126,923 |
2 Aug 2022 | INR | 23.95 | 23.95 | 22.2 | 22.9 | 22.9 | -0.15 (-0.65%) | 34,288 |
1 Aug 2022 | INR | 22.9 | 23.5 | 22.85 | 23.05 | 23.05 | +1.1 (+5.01%) | 100,902 |
29 Jul 2022 | INR | 22.05 | 22.4 | 21.4 | 21.95 | 21.95 | -0.1 (-0.45%) | 29,026 |