Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 16 | 16.6 | 15.2 | 16.29 | 16.29 | +0.3 (+1.88%) | 36,315 |
12 Sep 2022 | INR | 16.2 | 16.82 | 15.5 | 15.99 | 15.99 | -0.03 (-0.19%) | 24,334 |
9 Sep 2022 | INR | 16.48 | 17 | 15.9 | 16.02 | 16.02 | -0.46 (-2.79%) | 301,190 |
8 Sep 2022 | INR | 16.45 | 16.8 | 15.84 | 16.48 | 16.48 | +0.42 (+2.62%) | 25,294 |
7 Sep 2022 | INR | 16.4 | 16.8 | 15.32 | 16.06 | 16.06 | +0.06 (+0.38%) | 33,747 |
6 Sep 2022 | INR | 16.9 | 17.2 | 15.8 | 16 | 16 | -0.45 (-2.74%) | 460,077 |
5 Sep 2022 | INR | 16.37 | 16.49 | 15.15 | 16.45 | 16.45 | +0.74 (+4.71%) | 598,693 |
2 Sep 2022 | INR | 16.43 | 16.43 | 15 | 15.71 | 15.71 | +0.06 (+0.38%) | 1,200,655 |
1 Sep 2022 | INR | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | +0.74 (+4.96%) | 54,199 |
30 Aug 2022 | INR | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | +0.71 (+5%) | 710,528 |
29 Aug 2022 | INR | 14.15 | 14.2 | 12.86 | 14.2 | 14.2 | +0.67 (+4.95%) | 64,180 |
26 Aug 2022 | INR | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | +0.64 (+4.97%) | 10,410 |
25 Aug 2022 | INR | 12.88 | 12.89 | 12.75 | 12.89 | 12.89 | +0.61 (+4.97%) | 3,448 |
24 Aug 2022 | INR | 11.9 | 12.28 | 11.85 | 12.28 | 12.28 | +0.58 (+4.96%) | 23,906 |
23 Aug 2022 | INR | 11.79 | 12.08 | 11.51 | 11.7 | 11.7 | -0.09 (-0.76%) | 4,026 |
22 Aug 2022 | INR | 12 | 12 | 11.06 | 11.79 | 11.79 | +0.35 (+3.06%) | 7,673 |
19 Aug 2022 | INR | 12.09 | 12.1 | 11.26 | 11.44 | 11.44 | -0.24 (-2.05%) | 13,849 |
18 Aug 2022 | INR | 12.15 | 12.39 | 11.58 | 11.68 | 11.68 | -0.3 (-2.50%) | 6,519 |
17 Aug 2022 | INR | 11.9 | 12.35 | 11.9 | 11.98 | 11.98 | -0.12 (-0.99%) | 2,720 |
16 Aug 2022 | INR | 12.7 | 12.7 | 11.61 | 12.1 | 12.1 | -0.08 (-0.66%) | 4,366 |
12 Aug 2022 | INR | 12.95 | 12.95 | 12.05 | 12.18 | 12.18 | -0.35 (-2.79%) | 4,657 |
11 Aug 2022 | INR | 12.6 | 12.63 | 11.8 | 12.53 | 12.53 | +0.5 (+4.16%) | 13,813 |
10 Aug 2022 | INR | 12.15 | 12.25 | 11.95 | 12.03 | 12.03 | -0.33 (-2.67%) | 2,141 |
8 Aug 2022 | INR | 12.7 | 12.7 | 11.55 | 12.36 | 12.36 | +0.21 (+1.73%) | 40,242 |
5 Aug 2022 | INR | 11.68 | 12.2 | 11.22 | 12.15 | 12.15 | +0.47 (+4.02%) | 15,792 |
4 Aug 2022 | INR | 11.68 | 12.47 | 11.55 | 11.68 | 11.68 | -0.47 (-3.87%) | 18,670 |
3 Aug 2022 | INR | 12.35 | 12.68 | 11.48 | 12.15 | 12.15 | +0.07 (+0.58%) | 97,472 |
2 Aug 2022 | INR | 12.54 | 12.54 | 11.55 | 12.08 | 12.08 | -0.01 (-0.08%) | 39,378 |
1 Aug 2022 | INR | 12.96 | 12.96 | 11.8 | 12.09 | 12.09 | -0.31 (-2.50%) | 9,581 |
29 Jul 2022 | INR | 11.95 | 12.89 | 11.95 | 12.4 | 12.4 | -0.17 (-1.35%) | 37,909 |