Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 21.25 | 21.5 | 19.8 | 20.5 | 20.5 | -0.8 (-3.76%) | 4,140 |
12 Sep 2022 | INR | 20 | 22.6 | 19 | 21.3 | 21.3 | +0.6 (+2.90%) | 10,260 |
9 Sep 2022 | INR | 19.8 | 21.9 | 19.5 | 20.7 | 20.7 | +0.65 (+3.24%) | 7,285 |
8 Sep 2022 | INR | 18.75 | 21.9 | 18.75 | 20.05 | 20.05 | +0.8 (+4.16%) | 17,121 |
7 Sep 2022 | INR | 18.25 | 19.65 | 18.25 | 19.25 | 19.25 | +0.2 (+1.05%) | 7,432 |
6 Sep 2022 | INR | 19.55 | 19.95 | 18.75 | 19.05 | 19.05 | -0.3 (-1.55%) | 5,220 |
5 Sep 2022 | INR | 19.8 | 19.8 | 18.5 | 19.35 | 19.35 | -0.25 (-1.28%) | 4,480 |
2 Sep 2022 | INR | 18.3 | 21.4 | 17.65 | 19.6 | 19.6 | +0.6 (+3.16%) | 9,141 |
1 Sep 2022 | INR | 17.4 | 20.7 | 17.4 | 19 | 19 | +1 (+5.56%) | 10,768 |
30 Aug 2022 | INR | 17.9 | 18.55 | 17.35 | 18 | 18 | +0.2 (+1.12%) | 8,406 |
29 Aug 2022 | INR | 18.65 | 18.7 | 17.1 | 17.8 | 17.8 | -0.05 (-0.28%) | 17,487 |
26 Aug 2022 | INR | 17.25 | 18.5 | 17.1 | 17.85 | 17.85 | +0.6 (+3.48%) | 11,835 |
25 Aug 2022 | INR | 17.15 | 18.15 | 17 | 17.25 | 17.25 | +0.1 (+0.58%) | 1,663 |
24 Aug 2022 | INR | 17 | 17.8 | 17 | 17.15 | 17.15 | -0.5 (-2.83%) | 1,030 |
23 Aug 2022 | INR | 18.1 | 18.15 | 16.9 | 17.65 | 17.65 | -0.3 (-1.67%) | 860 |
22 Aug 2022 | INR | 17.55 | 18.75 | 15.55 | 17.95 | 17.95 | +0.5 (+2.87%) | 4,455 |
19 Aug 2022 | INR | 17.9 | 18.2 | 17.15 | 17.45 | 17.45 | -0.4 (-2.24%) | 3,591 |
18 Aug 2022 | INR | 16.05 | 18.45 | 16.05 | 17.85 | 17.85 | -0.1 (-0.56%) | 3,491 |
17 Aug 2022 | INR | 17.65 | 18.3 | 17.35 | 17.95 | 17.95 | +0.3 (+1.70%) | 1,620 |
16 Aug 2022 | INR | 17.65 | 18.3 | 17.3 | 17.65 | 17.65 | -0.65 (-3.55%) | 6,673 |
12 Aug 2022 | INR | 18.45 | 18.45 | 17.55 | 18.3 | 18.3 | -0.1 (-0.54%) | 1,945 |
11 Aug 2022 | INR | 18.75 | 18.75 | 17.7 | 18.4 | 18.4 | +0.65 (+3.66%) | 1,234 |
10 Aug 2022 | INR | 18.2 | 18.6 | 17.7 | 17.75 | 17.75 | -0.3 (-1.66%) | 2,071 |
8 Aug 2022 | INR | 17.65 | 18.8 | 17.65 | 18.05 | 18.05 | -0.4 (-2.17%) | 194 |
5 Aug 2022 | INR | 17.55 | 18.7 | 17.55 | 18.45 | 18.45 | +0.45 (+2.50%) | 896 |
4 Aug 2022 | INR | 18 | 18 | 17.7 | 18 | 18 | -0.7 (-3.74%) | 598 |
3 Aug 2022 | INR | 20.9 | 20.9 | 17.55 | 18.7 | 18.7 | +0.6 (+3.31%) | 3,818 |
2 Aug 2022 | INR | 17.5 | 18.4 | 17.5 | 18.1 | 18.1 | +0.6 (+3.43%) | 2,847 |
1 Aug 2022 | INR | 18.5 | 19.25 | 17.4 | 17.5 | 17.5 | -0.7 (-3.85%) | 3,361 |
29 Jul 2022 | INR | 18.65 | 18.65 | 17.6 | 18.2 | 18.2 | 0.0 (0.0%) | 6,153 |