Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 14.3 | 14.85 | 14.2 | 14.27 | 14.27 | -0.06 (-0.42%) | 30,230 |
12 Sep 2022 | INR | 14.75 | 14.84 | 14.3 | 14.33 | 14.33 | -0.16 (-1.10%) | 22,383 |
9 Sep 2022 | INR | 15 | 15 | 14.3 | 14.49 | 14.49 | -0.19 (-1.29%) | 16,139 |
8 Sep 2022 | INR | 13.95 | 14.99 | 13.95 | 14.68 | 14.68 | +0.21 (+1.45%) | 36,154 |
7 Sep 2022 | INR | 14.88 | 15.25 | 14.12 | 14.47 | 14.47 | -0.42 (-2.82%) | 20,382 |
6 Sep 2022 | INR | 14.95 | 15.25 | 14.22 | 14.89 | 14.89 | +0.04 (+0.27%) | 64,600 |
5 Sep 2022 | INR | 14.93 | 15.1 | 14.52 | 14.85 | 14.85 | +0.06 (+0.41%) | 59,961 |
2 Sep 2022 | INR | 13.42 | 15 | 13.11 | 14.79 | 14.79 | +1.71 (+13.07%) | 181,156 |
1 Sep 2022 | INR | 13.48 | 13.55 | 13 | 13.08 | 13.08 | -0.25 (-1.88%) | 42,436 |
30 Aug 2022 | INR | 13.13 | 13.49 | 13.11 | 13.33 | 13.33 | +0.2 (+1.52%) | 16,423 |
29 Aug 2022 | INR | 13.18 | 13.29 | 12.95 | 13.13 | 13.13 | -0.18 (-1.35%) | 28,560 |
26 Aug 2022 | INR | 13.12 | 13.45 | 13.12 | 13.31 | 13.31 | +0.1 (+0.76%) | 19,340 |
25 Aug 2022 | INR | 13.2 | 13.48 | 13.1 | 13.21 | 13.21 | -0.02 (-0.15%) | 8,468 |
24 Aug 2022 | INR | 13.15 | 13.4 | 12.81 | 13.23 | 13.23 | +0.1 (+0.76%) | 14,952 |
23 Aug 2022 | INR | 13.25 | 13.3 | 13.11 | 13.13 | 13.13 | -0.02 (-0.15%) | 8,323 |
22 Aug 2022 | INR | 13.1 | 13.45 | 13 | 13.15 | 13.15 | -0.08 (-0.60%) | 7,080 |
19 Aug 2022 | INR | 13.2 | 13.45 | 13.1 | 13.23 | 13.23 | -0.12 (-0.90%) | 7,060 |
18 Aug 2022 | INR | 13.01 | 13.73 | 13.01 | 13.35 | 13.35 | +0.23 (+1.75%) | 24,626 |
17 Aug 2022 | INR | 13.1 | 13.49 | 13.02 | 13.12 | 13.12 | -0.04 (-0.30%) | 29,599 |
16 Aug 2022 | INR | 13.54 | 13.94 | 13.07 | 13.16 | 13.16 | -0.42 (-3.09%) | 51,338 |
12 Aug 2022 | INR | 14.1 | 14.1 | 13.11 | 13.58 | 13.58 | -0.02 (-0.15%) | 25,696 |
11 Aug 2022 | INR | 14.19 | 14.2 | 13.41 | 13.6 | 13.6 | +0.01 (+0.07%) | 9,935 |
10 Aug 2022 | INR | 14.2 | 14.3 | 13.5 | 13.59 | 13.59 | -0.36 (-2.58%) | 8,313 |
8 Aug 2022 | INR | 14.09 | 14.3 | 13.43 | 13.95 | 13.95 | +0.35 (+2.57%) | 23,936 |
5 Aug 2022 | INR | 13.69 | 13.74 | 13.06 | 13.6 | 13.6 | +0.28 (+2.10%) | 14,855 |
4 Aug 2022 | INR | 13.7 | 13.79 | 13.1 | 13.32 | 13.32 | -0.02 (-0.15%) | 13,776 |
3 Aug 2022 | INR | 13.64 | 13.75 | 13.22 | 13.34 | 13.34 | -0.1 (-0.74%) | 13,853 |
2 Aug 2022 | INR | 13.8 | 13.8 | 13.1 | 13.44 | 13.44 | 0.0 (0.0%) | 41,240 |
1 Aug 2022 | INR | 13.8 | 13.8 | 13.11 | 13.44 | 13.44 | +0.08 (+0.60%) | 24,753 |
29 Jul 2022 | INR | 13.49 | 13.8 | 13.25 | 13.36 | 13.36 | +0.08 (+0.60%) | 18,813 |