Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 12.85 | 12.85 | 12 | 12.16 | 12.16 | -0.17 (-1.38%) | 15,308 |
12 Sep 2022 | INR | 12.4 | 12.4 | 11.84 | 12.33 | 12.33 | +0.13 (+1.07%) | 7,435 |
9 Sep 2022 | INR | 11.8 | 12.29 | 11.78 | 12.2 | 12.2 | +0.2 (+1.67%) | 16,098 |
8 Sep 2022 | INR | 12.59 | 12.59 | 11.56 | 12 | 12 | -0.48 (-3.85%) | 17,900 |
7 Sep 2022 | INR | 12.58 | 12.58 | 11.85 | 12.48 | 12.48 | +0.25 (+2.04%) | 5,609 |
6 Sep 2022 | INR | 12.54 | 12.54 | 11.61 | 12.23 | 12.23 | +0.22 (+1.83%) | 12,774 |
5 Sep 2022 | INR | 12.55 | 12.55 | 11 | 12.01 | 12.01 | +0.11 (+0.92%) | 7,786 |
2 Sep 2022 | INR | 12.4 | 12.4 | 11.63 | 11.9 | 11.9 | -0.49 (-3.95%) | 11,698 |
1 Sep 2022 | INR | 11.5 | 12.44 | 11.5 | 12.39 | 12.39 | +0.18 (+1.47%) | 5,440 |
30 Aug 2022 | INR | 12.1 | 12.49 | 11 | 12.21 | 12.21 | +0.29 (+2.43%) | 5,816 |
29 Aug 2022 | INR | 12.7 | 12.7 | 11.56 | 11.92 | 11.92 | -0.52 (-4.18%) | 7,799 |
26 Aug 2022 | INR | 12.55 | 12.78 | 12 | 12.44 | 12.44 | +0.15 (+1.22%) | 4,792 |
25 Aug 2022 | INR | 12.69 | 12.69 | 11.4 | 12.29 | 12.29 | +0.19 (+1.57%) | 10,733 |
24 Aug 2022 | INR | 12.47 | 12.84 | 11.3 | 12.1 | 12.1 | +0.02 (+0.17%) | 55,092 |
23 Aug 2022 | INR | 12.95 | 13.1 | 11.55 | 12.08 | 12.08 | -0.75 (-5.85%) | 13,572 |
22 Aug 2022 | INR | 12.44 | 12.99 | 12.01 | 12.83 | 12.83 | +0.94 (+7.91%) | 24,880 |
19 Aug 2022 | INR | 11.45 | 12.98 | 11 | 11.89 | 11.89 | +0.41 (+3.57%) | 18,496 |
18 Aug 2022 | INR | 11.52 | 12.89 | 10.54 | 11.48 | 11.48 | -0.04 (-0.35%) | 8,775 |
17 Aug 2022 | INR | 11.94 | 11.94 | 10.2 | 11.52 | 11.52 | +0.39 (+3.50%) | 12,899 |
16 Aug 2022 | INR | 10.57 | 11.4 | 10.57 | 11.13 | 11.13 | +0.38 (+3.53%) | 7,081 |
12 Aug 2022 | INR | 11.89 | 11.89 | 10.25 | 10.75 | 10.75 | -0.47 (-4.19%) | 6,845 |
11 Aug 2022 | INR | 10.8 | 11.97 | 10 | 11.22 | 11.22 | +0.63 (+5.95%) | 9,087 |
10 Aug 2022 | INR | 11.8 | 12.09 | 10.11 | 10.59 | 10.59 | -0.97 (-8.39%) | 2,554 |
8 Aug 2022 | INR | 11.6 | 13.94 | 10 | 11.56 | 11.56 | -0.13 (-1.11%) | 4,791 |
5 Aug 2022 | INR | 11.5 | 11.84 | 9.11 | 11.69 | 11.69 | +0.45 (+4.00%) | 105,570 |
4 Aug 2022 | INR | 10.7 | 11.45 | 10.03 | 11.24 | 11.24 | +0.75 (+7.15%) | 2,966 |
3 Aug 2022 | INR | 11.85 | 11.85 | 10.06 | 10.49 | 10.49 | -0.37 (-3.41%) | 12,953 |
2 Aug 2022 | INR | 10.84 | 11.86 | 10.16 | 10.86 | 10.86 | +0.02 (+0.18%) | 8,388 |
1 Aug 2022 | INR | 11.15 | 11.5 | 10.31 | 10.84 | 10.84 | -0.53 (-4.66%) | 7,525 |
29 Jul 2022 | INR | 11.4 | 11.5 | 10.06 | 11.37 | 11.37 | +0.21 (+1.88%) | 306 |