Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 19.35 | 19.35 | 18.45 | 18.8 | 18.8 | -0.05 (-0.27%) | 154,215 |
12 Sep 2022 | INR | 19.15 | 20.05 | 18.7 | 18.85 | 18.85 | -0.5 (-2.58%) | 150,827 |
9 Sep 2022 | INR | 20 | 20.15 | 19.1 | 19.35 | 19.35 | -0.35 (-1.78%) | 189,441 |
8 Sep 2022 | INR | 19.4 | 19.9 | 18.8 | 19.7 | 19.7 | +1.25 (+6.78%) | 323,539 |
7 Sep 2022 | INR | 18.45 | 19.1 | 17.55 | 18.45 | 18.45 | +0.25 (+1.37%) | 177,555 |
6 Sep 2022 | INR | 19.05 | 19.55 | 18 | 18.2 | 18.2 | -0.5 (-2.67%) | 127,274 |
5 Sep 2022 | INR | 18.6 | 20.75 | 17.85 | 18.7 | 18.7 | -1.05 (-5.32%) | 168,738 |
2 Sep 2022 | INR | 19.7 | 20.8 | 18.6 | 19.75 | 19.75 | +0.55 (+2.86%) | 652,709 |
1 Sep 2022 | INR | 16.51 | 19.43 | 16.51 | 19.2 | 19.2 | +2.65 (+16.01%) | 295,484 |
30 Aug 2022 | INR | 16.31 | 16.85 | 16.26 | 16.55 | 16.55 | +0.37 (+2.29%) | 144,293 |
29 Aug 2022 | INR | 15.2 | 17 | 14.99 | 16.18 | 16.18 | +0.62 (+3.98%) | 139,341 |
26 Aug 2022 | INR | 15.08 | 15.9 | 15.08 | 15.56 | 15.56 | +0.45 (+2.98%) | 166,260 |
25 Aug 2022 | INR | 15 | 15.5 | 15 | 15.11 | 15.11 | +0.15 (+1.00%) | 83,580 |
24 Aug 2022 | INR | 14.95 | 15.1 | 14.61 | 14.96 | 14.96 | +0.11 (+0.74%) | 66,611 |
23 Aug 2022 | INR | 13.71 | 15.2 | 13.71 | 14.85 | 14.85 | +0.63 (+4.43%) | 59,899 |
22 Aug 2022 | INR | 14.89 | 14.89 | 13.5 | 14.22 | 14.22 | -0.37 (-2.54%) | 105,429 |
19 Aug 2022 | INR | 15.44 | 15.5 | 14.35 | 14.59 | 14.59 | -0.43 (-2.86%) | 37,589 |
18 Aug 2022 | INR | 15.1 | 15.74 | 14.9 | 15.02 | 15.02 | +0.12 (+0.81%) | 82,522 |
17 Aug 2022 | INR | 14.21 | 15.1 | 14.11 | 14.9 | 14.9 | +1.06 (+7.66%) | 103,157 |
16 Aug 2022 | INR | 12.76 | 14.44 | 12.7 | 13.84 | 13.84 | +0.8 (+6.13%) | 161,676 |
12 Aug 2022 | INR | 13.25 | 13.4 | 12.9 | 13.04 | 13.04 | -0.29 (-2.18%) | 50,927 |
11 Aug 2022 | INR | 13.39 | 13.39 | 12.99 | 13.33 | 13.33 | +0.26 (+1.99%) | 39,119 |
10 Aug 2022 | INR | 13.64 | 13.89 | 13.03 | 13.07 | 13.07 | -0.32 (-2.39%) | 60,050 |
8 Aug 2022 | INR | 14.35 | 14.35 | 13.31 | 13.39 | 13.39 | +0.02 (+0.15%) | 21,838 |
5 Aug 2022 | INR | 14 | 14 | 13.25 | 13.37 | 13.37 | -0.11 (-0.82%) | 37,006 |
4 Aug 2022 | INR | 13.9 | 13.9 | 13.35 | 13.48 | 13.48 | +0.04 (+0.30%) | 24,390 |
3 Aug 2022 | INR | 14 | 14 | 13.31 | 13.44 | 13.44 | -0.39 (-2.82%) | 185,083 |
2 Aug 2022 | INR | 14.34 | 14.34 | 13.68 | 13.83 | 13.83 | -0.42 (-2.95%) | 68,201 |
1 Aug 2022 | INR | 14.74 | 14.75 | 13.81 | 14.25 | 14.25 | -0.04 (-0.28%) | 229,511 |
29 Jul 2022 | INR | 15 | 15.09 | 14.1 | 14.29 | 14.29 | -0.45 (-3.05%) | 108,878 |