Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 20.75 | 21.55 | 20.3 | 21.5 | 2.15 | +0.95 (+4.62%) | 40,093 |
12 Sep 2022 | INR | 19.1 | 20.65 | 19.1 | 20.55 | 2.055 | +0.85 (+4.31%) | 12,928 |
9 Sep 2022 | INR | 20.1 | 21.05 | 19.5 | 19.7 | 1.97 | -0.4 (-1.99%) | 6,695 |
8 Sep 2022 | INR | 19.7 | 20.5 | 18.75 | 20.1 | 2.01 | +0.4 (+2.03%) | 30,319 |
7 Sep 2022 | INR | 20.3 | 21.7 | 19.7 | 19.7 | 1.97 | -1 (-4.83%) | 70,155 |
6 Sep 2022 | INR | 20.15 | 21.5 | 20.05 | 20.7 | 2.07 | -0.4 (-1.90%) | 29,067 |
5 Sep 2022 | INR | 22 | 22.3 | 20.2 | 21.1 | 2.11 | -0.15 (-0.71%) | 35,394 |
2 Sep 2022 | INR | 21 | 21.25 | 20.1 | 21.25 | 2.125 | +1 (+4.94%) | 39,497 |
1 Sep 2022 | INR | 20.2 | 20.51 | 19.01 | 20.25 | 2.025 | +0.71 (+3.63%) | 32,406 |
30 Aug 2022 | INR | 19.2 | 19.7 | 18.2 | 19.54 | 1.954 | +0.77 (+4.10%) | 34,522 |
29 Aug 2022 | INR | 17.06 | 18.84 | 17.06 | 18.77 | 1.877 | +0.82 (+4.57%) | 17,317 |
26 Aug 2022 | INR | 17.94 | 18.01 | 17.02 | 17.95 | 1.795 | +0.79 (+4.60%) | 34,410 |
25 Aug 2022 | INR | 16.84 | 17.34 | 15.8 | 17.16 | 1.716 | +0.64 (+3.87%) | 17,428 |
24 Aug 2022 | INR | 17.18 | 17.18 | 16.42 | 16.52 | 1.652 | -0.25 (-1.49%) | 6,825 |
23 Aug 2022 | INR | 16.4 | 17.19 | 16 | 16.77 | 1.677 | +0.37 (+2.26%) | 3,480 |
22 Aug 2022 | INR | 16.72 | 17.45 | 16.35 | 16.4 | 1.64 | -0.32 (-1.91%) | 3,461 |
19 Aug 2022 | INR | 16.9 | 16.9 | 16.18 | 16.72 | 1.672 | -0.2 (-1.18%) | 11,968 |
18 Aug 2022 | INR | 16.75 | 17.45 | 16.75 | 16.92 | 1.692 | -0.2 (-1.17%) | 2,647 |
17 Aug 2022 | INR | 17.65 | 17.65 | 16.8 | 17.12 | 1.712 | -0.06 (-0.35%) | 5,037 |
16 Aug 2022 | INR | 16.6 | 17.85 | 16.6 | 17.18 | 1.718 | -0.16 (-0.92%) | 5,206 |
12 Aug 2022 | INR | 17.99 | 17.99 | 17 | 17.34 | 1.734 | +0.02 (+0.12%) | 7,565 |
11 Aug 2022 | INR | 17.46 | 18.32 | 17 | 17.32 | 1.732 | -0.14 (-0.80%) | 5,409 |
10 Aug 2022 | INR | 16.7 | 17.8 | 16.16 | 17.46 | 1.746 | +0.45 (+2.65%) | 10,334 |
8 Aug 2022 | INR | 18.34 | 18.34 | 16.6 | 17.01 | 1.701 | -0.46 (-2.63%) | 9,832 |
5 Aug 2022 | INR | 17 | 17.47 | 17 | 17.47 | 1.747 | +0.83 (+4.99%) | 3,641 |
4 Aug 2022 | INR | 15.3 | 16.85 | 15.3 | 16.64 | 1.664 | +0.59 (+3.68%) | 9,152 |
3 Aug 2022 | INR | 15.28 | 16.52 | 15.28 | 16.05 | 1.605 | +0.3 (+1.90%) | 1,418 |
2 Aug 2022 | INR | 15.23 | 15.85 | 15.23 | 15.75 | 1.575 | +0.57 (+3.75%) | 10,273 |
1 Aug 2022 | INR | 14.11 | 15.3 | 14.11 | 15.18 | 1.518 | +0.54 (+3.69%) | 6,338 |
29 Jul 2022 | INR | 15.55 | 15.55 | 14.23 | 14.64 | 1.464 | -0.33 (-2.20%) | 6,011 |