Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 66.2 | 66.3 | 66.2 | 66.3 | 66.3 | +3.15 (+4.99%) | 302 |
12 Sep 2022 | INR | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | +3 (+4.99%) | 1,252 |
9 Sep 2022 | INR | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | +2.85 (+4.97%) | 1,259 |
8 Sep 2022 | INR | 57.1 | 57.3 | 55 | 57.3 | 57.3 | +2.7 (+4.95%) | 8,041 |
7 Sep 2022 | INR | 54.45 | 54.6 | 52.85 | 54.6 | 54.6 | +2.6 (+5%) | 32,255 |
6 Sep 2022 | INR | 52 | 52 | 47.7 | 52 | 52 | +2.35 (+4.73%) | 22,232 |
5 Sep 2022 | INR | 47.3 | 49.65 | 45.8 | 49.65 | 49.65 | +2.35 (+4.97%) | 9,800 |
2 Sep 2022 | INR | 49.95 | 51.35 | 46.55 | 47.3 | 47.3 | -1.65 (-3.37%) | 14,649 |
1 Sep 2022 | INR | 49 | 49.95 | 46.55 | 48.95 | 48.95 | -0.05 (-0.10%) | 741 |
30 Aug 2022 | INR | 48.3 | 50.7 | 45.9 | 49 | 49 | +0.7 (+1.45%) | 1,199 |
29 Aug 2022 | INR | 48.6 | 50.7 | 46.5 | 48.3 | 48.3 | 0.0 (0.0%) | 1,422 |
26 Aug 2022 | INR | 47.8 | 48.65 | 45.5 | 48.3 | 48.3 | +1.95 (+4.21%) | 2,856 |
25 Aug 2022 | INR | 44.1 | 46.95 | 44.1 | 46.35 | 46.35 | +1.35 (+3%) | 4,304 |
24 Aug 2022 | INR | 42 | 45.15 | 42 | 45 | 45 | +2 (+4.65%) | 4,241 |
23 Aug 2022 | INR | 46.95 | 46.95 | 43 | 43 | 43 | -2.25 (-4.97%) | 1,790 |
22 Aug 2022 | INR | 45.55 | 45.55 | 45.25 | 45.25 | 45.25 | +0.6 (+1.34%) | 37 |
19 Aug 2022 | INR | 46.9 | 46.9 | 44.65 | 44.65 | 44.65 | -2.25 (-4.80%) | 1,916 |
18 Aug 2022 | INR | 46.35 | 46.95 | 46.35 | 46.9 | 46.9 | -1.8 (-3.70%) | 1,308 |
17 Aug 2022 | INR | 50.05 | 50.05 | 45.35 | 48.7 | 48.7 | +1 (+2.10%) | 505 |
16 Aug 2022 | INR | 51.95 | 51.95 | 47.7 | 47.7 | 47.7 | -1.8 (-3.64%) | 1,105 |
12 Aug 2022 | INR | 49.75 | 49.75 | 49.4 | 49.5 | 49.5 | +0.1 (+0.20%) | 3 |
11 Aug 2022 | INR | 49.4 | 49.4 | 49.4 | 49.4 | 49.4 | -0.2 (-0.40%) | 11 |
10 Aug 2022 | INR | 45.8 | 49.9 | 45.8 | 49.6 | 49.6 | +1.7 (+3.55%) | 33 |
8 Aug 2022 | INR | 47.9 | 47.9 | 47.9 | 47.9 | 47.9 | +1.8 (+3.90%) | 1 |
5 Aug 2022 | INR | 48.4 | 50.8 | 46 | 46.1 | 46.1 | -2.3 (-4.75%) | 1,037 |
4 Aug 2022 | INR | 50.9 | 50.9 | 48.4 | 48.4 | 48.4 | -2.5 (-4.91%) | 381 |
3 Aug 2022 | INR | 50.9 | 50.9 | 50.9 | 50.9 | 50.9 | -0.1 (-0.20%) | 10 |
2 Aug 2022 | INR | 52.3 | 52.3 | 47.45 | 51 | 51 | +1.15 (+2.31%) | 1,510 |
1 Aug 2022 | INR | 47.5 | 49.85 | 47.5 | 49.85 | 49.85 | +2.35 (+4.95%) | 1,044 |
29 Jul 2022 | INR | 45.65 | 50.3 | 45.65 | 47.5 | 47.5 | -0.45 (-0.94%) | 1,988 |