Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 26.2 | 26.35 | 23.85 | 23.85 | 23.85 | -1.25 (-4.98%) | 5,388,048 |
12 Sep 2022 | INR | 22.8 | 25.1 | 22.8 | 25.1 | 25.1 | +1.15 (+4.80%) | 2,520,269 |
9 Sep 2022 | INR | 23.85 | 23.95 | 23.85 | 23.95 | 23.95 | +1.1 (+4.81%) | 2,768,225 |
8 Sep 2022 | INR | 22.45 | 22.85 | 22.45 | 22.85 | 22.85 | +1.05 (+4.82%) | 2,989,467 |
7 Sep 2022 | INR | 19.8 | 21.8 | 19.8 | 21.8 | 21.8 | +1 (+4.81%) | 2,026,972 |
6 Sep 2022 | INR | 18.9 | 20.8 | 18.9 | 20.8 | 20.8 | +0.95 (+4.79%) | 2,648,146 |
5 Sep 2022 | INR | 19.85 | 19.85 | 19.75 | 19.85 | 19.85 | +0.9 (+4.75%) | 1,864,253 |
2 Sep 2022 | INR | 18.05 | 18.95 | 18.05 | 18.95 | 18.95 | +0.9 (+4.99%) | 2,943,053 |
1 Sep 2022 | INR | 18.05 | 18.1 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 310,549 |
30 Aug 2022 | INR | 19 | 19 | 19 | 19 | 19 | -1 (-5%) | 105,321 |
29 Aug 2022 | INR | 20 | 20 | 20 | 20 | 20 | -1.05 (-4.99%) | 43,418 |
26 Aug 2022 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.1 (-4.97%) | 50,102 |
25 Aug 2022 | INR | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.15 (-4.94%) | 33,057 |
24 Aug 2022 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | -1.2 (-4.90%) | 34,999 |
23 Aug 2022 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | -1.25 (-4.85%) | 44,705 |
22 Aug 2022 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.35 (-4.98%) | 42,254 |
19 Aug 2022 | INR | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | -1.4 (-4.91%) | 27,033 |
18 Aug 2022 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | -1.45 (-4.84%) | 46,558 |
17 Aug 2022 | INR | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.55 (-4.92%) | 70,413 |
16 Aug 2022 | INR | 33.15 | 34.8 | 31.5 | 31.5 | 31.5 | -1.65 (-4.98%) | 775,229 |
12 Aug 2022 | INR | 32.95 | 33.15 | 32.95 | 33.15 | 33.15 | +1.55 (+4.91%) | 2,965,373 |
11 Aug 2022 | INR | 28.6 | 31.6 | 28.6 | 31.6 | 31.6 | +1.5 (+4.98%) | 2,750,450 |
10 Aug 2022 | INR | 29.95 | 30.1 | 29.95 | 30.1 | 30.1 | +1.4 (+4.88%) | 3,005,299 |
8 Aug 2022 | INR | 28.55 | 28.7 | 28.55 | 28.7 | 28.7 | +1.35 (+4.94%) | 3,102,339 |
5 Aug 2022 | INR | 27.2 | 27.35 | 27.2 | 27.35 | 27.35 | +1.3 (+4.99%) | 3,448,339 |
4 Aug 2022 | INR | 25.75 | 26.05 | 25.75 | 26.05 | 26.05 | +1.2 (+4.83%) | 2,858,533 |
3 Aug 2022 | INR | 24.75 | 24.85 | 24.75 | 24.85 | 24.85 | +1.15 (+4.85%) | 3,374,970 |
2 Aug 2022 | INR | 23.6 | 23.7 | 23.6 | 23.7 | 23.7 | +1.1 (+4.87%) | 2,866,036 |
1 Aug 2022 | INR | 22.5 | 22.6 | 22.5 | 22.6 | 22.6 | +1.04 (+4.82%) | 2,992,797 |
29 Jul 2022 | INR | 21.49 | 21.56 | 21.49 | 21.56 | 21.56 | +1.02 (+4.97%) | 2,474,405 |