Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 15.75 | 15.75 | 13.97 | 14.16 | 14.16 | -1.04 (-6.84%) | 28,353 |
12 Sep 2022 | INR | 15 | 15.89 | 15 | 15.2 | 15.2 | -0.75 (-4.70%) | 3,471 |
9 Sep 2022 | INR | 15.5 | 16.45 | 15.5 | 15.95 | 15.95 | +0.17 (+1.08%) | 1,731 |
8 Sep 2022 | INR | 14.95 | 15.8 | 14.95 | 15.78 | 15.78 | +0.2 (+1.28%) | 1,241 |
7 Sep 2022 | INR | 14.2 | 15.8 | 14.2 | 15.58 | 15.58 | +0.68 (+4.56%) | 5,474 |
6 Sep 2022 | INR | 15.75 | 15.75 | 14.15 | 14.9 | 14.9 | -0.58 (-3.75%) | 8,011 |
5 Sep 2022 | INR | 15.15 | 15.65 | 15.05 | 15.48 | 15.48 | +0.63 (+4.24%) | 1,967 |
2 Sep 2022 | INR | 14.4 | 15.1 | 14.4 | 14.85 | 14.85 | -0.05 (-0.34%) | 2,578 |
1 Sep 2022 | INR | 14.3 | 15.1 | 14.3 | 14.9 | 14.9 | +0.3 (+2.05%) | 2,689 |
30 Aug 2022 | INR | 15 | 15.1 | 14.35 | 14.6 | 14.6 | -0.6 (-3.95%) | 547 |
29 Aug 2022 | INR | 15.8 | 15.8 | 14.3 | 15.2 | 15.2 | +0.2 (+1.33%) | 3,833 |
26 Aug 2022 | INR | 14.95 | 15.3 | 14.5 | 15 | 15 | +0.7 (+4.90%) | 16,052 |
25 Aug 2022 | INR | 14.95 | 15 | 14.3 | 14.3 | 14.3 | +0.1 (+0.70%) | 5,463 |
24 Aug 2022 | INR | 15.35 | 15.35 | 13.85 | 14.2 | 14.2 | -1.15 (-7.49%) | 33,678 |
23 Aug 2022 | INR | 15.35 | 15.35 | 14.75 | 15.35 | 15.35 | +0.65 (+4.42%) | 1,460 |
22 Aug 2022 | INR | 14.75 | 15.65 | 14.55 | 14.7 | 14.7 | -0.5 (-3.29%) | 9,124 |
19 Aug 2022 | INR | 15.95 | 15.95 | 14.8 | 15.2 | 15.2 | -0.75 (-4.70%) | 1,852 |
18 Aug 2022 | INR | 16.15 | 16.15 | 15.8 | 15.95 | 15.95 | +0.15 (+0.95%) | 686 |
17 Aug 2022 | INR | 15.85 | 16.1 | 15.05 | 15.8 | 15.8 | -0.1 (-0.63%) | 3,050 |
16 Aug 2022 | INR | 16.2 | 16.2 | 15.25 | 15.9 | 15.9 | +0.05 (+0.32%) | 3,262 |
12 Aug 2022 | INR | 15 | 15.95 | 15 | 15.85 | 15.85 | +0.65 (+4.28%) | 2,030 |
11 Aug 2022 | INR | 15.9 | 16.05 | 15 | 15.2 | 15.2 | -0.65 (-4.10%) | 7,995 |
10 Aug 2022 | INR | 15.8 | 15.95 | 14 | 15.85 | 15.85 | +0.95 (+6.38%) | 3,722 |
8 Aug 2022 | INR | 15.7 | 17.25 | 14.75 | 14.9 | 14.9 | -1.45 (-8.87%) | 32,158 |
5 Aug 2022 | INR | 17 | 17 | 15.2 | 16.35 | 16.35 | +0.05 (+0.31%) | 5,603 |
4 Aug 2022 | INR | 16.3 | 16.3 | 15.55 | 16.3 | 16.3 | +0.5 (+3.16%) | 3,716 |
3 Aug 2022 | INR | 17.3 | 17.3 | 15.8 | 15.8 | 15.8 | -0.8 (-4.82%) | 29,223 |
2 Aug 2022 | INR | 16.9 | 16.9 | 16.2 | 16.6 | 16.6 | +0.45 (+2.79%) | 2,136 |
1 Aug 2022 | INR | 17.7 | 17.7 | 16.15 | 16.15 | 16.15 | -0.85 (-5%) | 13,493 |
29 Jul 2022 | INR | 18 | 18 | 17 | 17 | 17 | -0.6 (-3.41%) | 1,858 |