Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 35 | 35.3 | 35 | 35.3 | 23.5333 | +1.65 (+4.90%) | 875,299 |
12 Sep 2022 | INR | 33.65 | 33.65 | 33.65 | 33.65 | 22.4333 | -1.75 (-4.94%) | 121,211 |
9 Sep 2022 | INR | 35.4 | 35.4 | 35.4 | 35.4 | 23.6 | -1.85 (-4.97%) | 25,436 |
8 Sep 2022 | INR | 37.25 | 37.25 | 37.25 | 37.25 | 24.8333 | -1.95 (-4.97%) | 25,980 |
7 Sep 2022 | INR | 38.8 | 39.2 | 38 | 39.2 | 26.1333 | +1.85 (+4.95%) | 903,375 |
6 Sep 2022 | INR | 36.95 | 37.35 | 36.95 | 37.35 | 24.9 | +1.75 (+4.92%) | 881,138 |
5 Sep 2022 | INR | 35 | 35.6 | 34.9 | 35.6 | 23.7333 | +1.65 (+4.86%) | 848,497 |
2 Sep 2022 | INR | 31.5 | 33.95 | 30.75 | 33.95 | 22.6333 | +1.6 (+4.95%) | 966,287 |
1 Sep 2022 | INR | 32.35 | 32.35 | 32.35 | 32.35 | 21.5667 | -1.7 (-4.99%) | 53,812 |
30 Aug 2022 | INR | 34.05 | 34.05 | 34.05 | 34.05 | 22.7 | -1.75 (-4.89%) | 33,057 |
29 Aug 2022 | INR | 35.8 | 35.8 | 35.8 | 35.8 | 23.8667 | -1.85 (-4.91%) | 38,644 |
26 Aug 2022 | INR | 37.55 | 37.65 | 37.55 | 37.65 | 25.1 | +1.75 (+4.87%) | 770,827 |
25 Aug 2022 | INR | 35.8 | 35.9 | 35.4 | 35.9 | 23.9333 | +1.7 (+4.97%) | 1,261,322 |
24 Aug 2022 | INR | 31 | 34.2 | 31 | 34.2 | 22.8 | +1.6 (+4.91%) | 872,889 |
23 Aug 2022 | INR | 32.6 | 32.6 | 32.6 | 32.6 | 21.7333 | -1.7 (-4.96%) | 36,195 |
22 Aug 2022 | INR | 34.3 | 34.3 | 34.3 | 34.3 | 22.8667 | -1.8 (-4.99%) | 34,460 |
19 Aug 2022 | INR | 36.1 | 36.1 | 36.1 | 36.1 | 24.0667 | -1.9 (-5%) | 26,512 |
18 Aug 2022 | INR | 38 | 38 | 38 | 38 | 25.3333 | -1.95 (-4.88%) | 23,054 |
17 Aug 2022 | INR | 39.95 | 39.95 | 39.95 | 39.95 | 26.6333 | -2.1 (-4.99%) | 18,470 |
16 Aug 2022 | INR | 42.05 | 42.05 | 42.05 | 42.05 | 28.0333 | -2.2 (-4.97%) | 18,305 |
12 Aug 2022 | INR | 44.25 | 44.25 | 44.25 | 44.25 | 29.5 | -2.3 (-4.94%) | 13,296 |
11 Aug 2022 | INR | 46.55 | 46.55 | 46.55 | 46.55 | 31.0333 | -2.4 (-4.90%) | 16,331 |
10 Aug 2022 | INR | 48.95 | 48.95 | 48.95 | 48.95 | 32.6333 | -2.55 (-4.95%) | 10,430 |
8 Aug 2022 | INR | 51.5 | 51.5 | 51.5 | 51.5 | 34.3333 | -2.7 (-4.98%) | 14,848 |
5 Aug 2022 | INR | 54.2 | 54.2 | 54.2 | 54.2 | 36.1333 | -2.85 (-5.00%) | 39,567 |
4 Aug 2022 | INR | 57 | 57.05 | 56.95 | 57.05 | 38.0333 | +2.7 (+4.97%) | 1,425,714 |
3 Aug 2022 | INR | 54.25 | 54.35 | 54.25 | 54.35 | 36.2333 | +2.55 (+4.92%) | 1,462,847 |
2 Aug 2022 | INR | 51.7 | 51.8 | 51.7 | 51.8 | 34.5333 | +2.45 (+4.96%) | 1,072,151 |
1 Aug 2022 | INR | 49.2 | 49.35 | 49.2 | 49.35 | 32.9 | +2.35 (+5%) | 1,449,908 |
29 Jul 2022 | INR | 46.9 | 47.05 | 46.9 | 47 | 31.3333 | +2.15 (+4.79%) | 1,609,250 |