Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 14.79 | 14.79 | 14 | 14 | 14 | -0.14 (-0.99%) | 14,100 |
12 Sep 2022 | INR | 14.65 | 14.65 | 13.8 | 14.14 | 14.14 | +0.14 (+1.00%) | 7,896 |
9 Sep 2022 | INR | 14.5 | 14.5 | 13.3 | 14 | 14 | 0.0 (0.0%) | 50,193 |
8 Sep 2022 | INR | 13.65 | 14.48 | 13.65 | 14 | 14 | +0.16 (+1.16%) | 37,360 |
7 Sep 2022 | INR | 14.52 | 14.52 | 13.5 | 13.84 | 13.84 | -0.26 (-1.84%) | 76,736 |
6 Sep 2022 | INR | 14.27 | 14.5 | 13.67 | 14.1 | 14.1 | -0.17 (-1.19%) | 12,180 |
5 Sep 2022 | INR | 14.27 | 14.49 | 13.56 | 14.27 | 14.27 | 0.0 (0.0%) | 60,440 |
2 Sep 2022 | INR | 15.65 | 15.65 | 14.22 | 14.27 | 14.27 | -0.69 (-4.61%) | 78,779 |
1 Sep 2022 | INR | 14.94 | 15.02 | 14.31 | 14.96 | 14.96 | +0.65 (+4.54%) | 54,902 |
30 Aug 2022 | INR | 14.29 | 14.31 | 14.29 | 14.31 | 14.31 | +0.68 (+4.99%) | 86,150 |
29 Aug 2022 | INR | 12.8 | 13.63 | 12.36 | 13.63 | 13.63 | +0.64 (+4.93%) | 115,276 |
26 Aug 2022 | INR | 12.89 | 12.99 | 12.02 | 12.99 | 12.99 | +0.61 (+4.93%) | 62,936 |
25 Aug 2022 | INR | 12.39 | 12.39 | 12 | 12.38 | 12.38 | +0.58 (+4.92%) | 87,996 |
24 Aug 2022 | INR | 11.6 | 11.97 | 10.83 | 11.8 | 11.8 | +0.4 (+3.51%) | 193,817 |
23 Aug 2022 | INR | 10.85 | 11.48 | 10.85 | 11.4 | 11.4 | +0.34 (+3.07%) | 5,542 |
22 Aug 2022 | INR | 12.05 | 12.05 | 11 | 11.06 | 11.06 | -0.44 (-3.83%) | 6,067 |
19 Aug 2022 | INR | 12 | 12 | 11.29 | 11.5 | 11.5 | -0.38 (-3.20%) | 55,303 |
18 Aug 2022 | INR | 11.9 | 11.99 | 11.16 | 11.88 | 11.88 | +0.14 (+1.19%) | 20,923 |
17 Aug 2022 | INR | 11.99 | 11.99 | 11.5 | 11.74 | 11.74 | -0.25 (-2.09%) | 5,165 |
16 Aug 2022 | INR | 12.47 | 12.47 | 11.41 | 11.99 | 11.99 | +0.11 (+0.93%) | 10,492 |
12 Aug 2022 | INR | 12.04 | 12.04 | 11.4 | 11.88 | 11.88 | -0.01 (-0.08%) | 2,311 |
11 Aug 2022 | INR | 11.95 | 12.04 | 11.05 | 11.89 | 11.89 | +0.28 (+2.41%) | 3,295 |
10 Aug 2022 | INR | 11.4 | 12.4 | 11.4 | 11.61 | 11.61 | -0.39 (-3.25%) | 8,667 |
8 Aug 2022 | INR | 11.95 | 12 | 11.3 | 12 | 12 | +0.16 (+1.35%) | 7,806 |
5 Aug 2022 | INR | 12.5 | 12.5 | 11.65 | 11.84 | 11.84 | -0.34 (-2.79%) | 10,646 |
4 Aug 2022 | INR | 12.5 | 12.5 | 11.44 | 12.18 | 12.18 | +0.18 (+1.50%) | 8,187 |
3 Aug 2022 | INR | 12.67 | 12.67 | 11.55 | 12 | 12 | -0.15 (-1.23%) | 10,168 |
2 Aug 2022 | INR | 12.2 | 12.2 | 11.5 | 12.15 | 12.15 | +0.14 (+1.17%) | 2,961 |
1 Aug 2022 | INR | 12.35 | 12.35 | 11.56 | 12.01 | 12.01 | +0.22 (+1.87%) | 29,124 |
29 Jul 2022 | INR | 12.07 | 12.07 | 11.5 | 11.79 | 11.79 | +0.14 (+1.20%) | 10,232 |