Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 36.8 | 37 | 35.55 | 36.5 | 36.5 | +0.05 (+0.14%) | 72,362 |
12 Sep 2022 | INR | 37.5 | 37.5 | 35.25 | 36.45 | 36.45 | -0.2 (-0.55%) | 41,947 |
9 Sep 2022 | INR | 35.8 | 37 | 35 | 36.65 | 36.65 | +0.5 (+1.38%) | 95,105 |
8 Sep 2022 | INR | 38.5 | 38.5 | 35.25 | 36.15 | 36.15 | -0.95 (-2.56%) | 479,333 |
7 Sep 2022 | INR | 35.1 | 37.5 | 35.1 | 37.1 | 37.1 | +1.15 (+3.20%) | 92,817 |
6 Sep 2022 | INR | 37.45 | 37.65 | 34.7 | 35.95 | 35.95 | -0.55 (-1.51%) | 106,480 |
5 Sep 2022 | INR | 36.4 | 36.5 | 36 | 36.5 | 36.5 | +1.7 (+4.89%) | 79,582 |
2 Sep 2022 | INR | 34.35 | 34.8 | 33.2 | 34.8 | 34.8 | +1.65 (+4.98%) | 80,264 |
1 Sep 2022 | INR | 32.95 | 33.15 | 31.6 | 33.15 | 33.15 | +1.55 (+4.91%) | 79,965 |
30 Aug 2022 | INR | 29.65 | 31.6 | 29.65 | 31.6 | 31.6 | +1.5 (+4.98%) | 70,084 |
29 Aug 2022 | INR | 29.65 | 30.8 | 29.65 | 30.1 | 30.1 | -1.1 (-3.53%) | 34,030 |
26 Aug 2022 | INR | 33.1 | 33.1 | 31.05 | 31.2 | 31.2 | -0.95 (-2.95%) | 93,055 |
25 Aug 2022 | INR | 31.3 | 32.15 | 31 | 32.15 | 32.15 | +1.5 (+4.89%) | 86,213 |
24 Aug 2022 | INR | 28.8 | 30.65 | 28.65 | 30.65 | 30.65 | +1.45 (+4.97%) | 43,307 |
23 Aug 2022 | INR | 29.5 | 29.9 | 28.7 | 29.2 | 29.2 | -0.55 (-1.85%) | 39,633 |
22 Aug 2022 | INR | 29 | 30.4 | 28.5 | 29.75 | 29.75 | +0.25 (+0.85%) | 20,141 |
19 Aug 2022 | INR | 30.75 | 30.75 | 29.3 | 29.5 | 29.5 | -0.3 (-1.01%) | 33,024 |
18 Aug 2022 | INR | 29.2 | 30.45 | 29.2 | 29.8 | 29.8 | -0.05 (-0.17%) | 16,043 |
17 Aug 2022 | INR | 30.75 | 30.75 | 29.05 | 29.85 | 29.85 | -0.1 (-0.33%) | 23,738 |
16 Aug 2022 | INR | 29.6 | 31.8 | 29.6 | 29.95 | 29.95 | -0.9 (-2.92%) | 68,621 |
12 Aug 2022 | INR | 30.35 | 31.5 | 28.65 | 30.85 | 30.85 | +0.85 (+2.83%) | 47,461 |
11 Aug 2022 | INR | 29.5 | 31.9 | 29.4 | 30 | 30 | -0.85 (-2.76%) | 63,408 |
10 Aug 2022 | INR | 30.8 | 30.85 | 30.1 | 30.85 | 30.85 | +1.45 (+4.93%) | 43,697 |
8 Aug 2022 | INR | 26.7 | 29.4 | 26.7 | 29.4 | 29.4 | +1.4 (+5%) | 84,258 |
5 Aug 2022 | INR | 28.2 | 28.9 | 28 | 28 | 28 | -1.45 (-4.92%) | 98,355 |
4 Aug 2022 | INR | 31.75 | 32 | 29.45 | 29.45 | 29.45 | -1.55 (-5%) | 71,616 |
3 Aug 2022 | INR | 30.1 | 32.3 | 30.05 | 31 | 31 | -0.6 (-1.90%) | 165,842 |
2 Aug 2022 | INR | 31.6 | 32.95 | 31.6 | 31.6 | 31.6 | -1.65 (-4.96%) | 160,698 |
1 Aug 2022 | INR | 33.25 | 34.3 | 33.25 | 33.25 | 33.25 | -1.75 (-5%) | 133,529 |
29 Jul 2022 | INR | 35.75 | 36.4 | 33.5 | 35 | 35 | -0.2 (-0.57%) | 115,680 |