Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2022 | INR | 41.55 | 42.55 | 39.95 | 41.6 | 41.6 | -0.15 (-0.36%) | 7,634 |
13 Sep 2022 | INR | 42.4 | 42.85 | 41.75 | 41.75 | 41.75 | -0.65 (-1.53%) | 4,985 |
12 Sep 2022 | INR | 42.45 | 42.9 | 41.75 | 42.4 | 42.4 | -0.05 (-0.12%) | 1,471 |
9 Sep 2022 | INR | 41.55 | 42.9 | 40.1 | 42.45 | 42.45 | +0.45 (+1.07%) | 2,796 |
8 Sep 2022 | INR | 41.6 | 42.45 | 41.55 | 42 | 42 | 0.0 (0.0%) | 142 |
7 Sep 2022 | INR | 41.75 | 42 | 41.75 | 42 | 42 | +0.45 (+1.08%) | 150 |
6 Sep 2022 | INR | 42 | 42 | 41.55 | 41.55 | 41.55 | -0.75 (-1.77%) | 97 |
5 Sep 2022 | INR | 43.5 | 43.5 | 41.3 | 42.3 | 42.3 | -1.2 (-2.76%) | 4,399 |
2 Sep 2022 | INR | 43.95 | 44.75 | 41.6 | 43.5 | 43.5 | +2.1 (+5.07%) | 620 |
1 Sep 2022 | INR | 42.05 | 42.05 | 41.25 | 41.4 | 41.4 | -0.65 (-1.55%) | 1,693 |
30 Aug 2022 | INR | 41.1 | 42.1 | 41.1 | 42.05 | 42.05 | +0.35 (+0.84%) | 69 |
29 Aug 2022 | INR | 41.7 | 41.7 | 41.7 | 41.7 | 41.7 | 0.0 (0.0%) | 0 |
26 Aug 2022 | INR | 41.45 | 41.75 | 41.45 | 41.7 | 41.7 | +0.1 (+0.24%) | 379 |
25 Aug 2022 | INR | 41.7 | 41.7 | 41.6 | 41.6 | 41.6 | -0.1 (-0.24%) | 1,000 |
24 Aug 2022 | INR | 42 | 42 | 40.8 | 41.7 | 41.7 | +0.1 (+0.24%) | 8,962 |
23 Aug 2022 | INR | 42.2 | 42.2 | 41.5 | 41.6 | 41.6 | +0.1 (+0.24%) | 2,867 |
22 Aug 2022 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | +0.15 (+0.36%) | 100 |
19 Aug 2022 | INR | 42.15 | 42.2 | 41.3 | 41.35 | 41.35 | -0.8 (-1.90%) | 2,120 |
18 Aug 2022 | INR | 41.45 | 42.2 | 41.45 | 42.15 | 42.15 | +0.65 (+1.57%) | 155 |
17 Aug 2022 | INR | 41.55 | 41.95 | 41.4 | 41.5 | 41.5 | -0.25 (-0.60%) | 270 |
16 Aug 2022 | INR | 41.85 | 42.15 | 40.1 | 41.75 | 41.75 | -0.1 (-0.24%) | 7,338 |
12 Aug 2022 | INR | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | +0.25 (+0.60%) | 1,000 |
11 Aug 2022 | INR | 38.55 | 42.2 | 38.55 | 41.6 | 41.6 | +0.35 (+0.85%) | 9,677 |
10 Aug 2022 | INR | 41 | 42 | 40 | 41.25 | 41.25 | +0.25 (+0.61%) | 221 |
8 Aug 2022 | INR | 41.55 | 41.55 | 40.9 | 41 | 41 | -0.65 (-1.56%) | 1,709 |
5 Aug 2022 | INR | 41.3 | 41.9 | 41 | 41.65 | 41.65 | +0.45 (+1.09%) | 2,024 |
4 Aug 2022 | INR | 41.25 | 42 | 40 | 41.2 | 41.2 | -0.05 (-0.12%) | 14,699 |
3 Aug 2022 | INR | 41.1 | 41.25 | 40.9 | 41.25 | 41.25 | -0.55 (-1.32%) | 1,515 |
2 Aug 2022 | INR | 41.2 | 41.9 | 41 | 41.8 | 41.8 | +0.6 (+1.46%) | 12,851 |
1 Aug 2022 | INR | 40.7 | 41.75 | 40.35 | 41.2 | 41.2 | -0.3 (-0.72%) | 6,478 |