Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 41.65 | 41.65 | 41.05 | 41.2 | 41.2 | -0.2 (-0.48%) | 139,697 |
12 Sep 2022 | INR | 41.6 | 42.35 | 41.3 | 41.4 | 41.4 | -0.35 (-0.84%) | 163,719 |
9 Sep 2022 | INR | 41.7 | 42.15 | 41.55 | 41.75 | 41.75 | -0.15 (-0.36%) | 102,117 |
8 Sep 2022 | INR | 41.8 | 42.45 | 41.8 | 41.9 | 41.9 | -0.4 (-0.95%) | 131,227 |
7 Sep 2022 | INR | 42.15 | 42.5 | 41.45 | 42.3 | 42.3 | -0.2 (-0.47%) | 155,358 |
6 Sep 2022 | INR | 42.6 | 42.85 | 41.7 | 42.5 | 42.5 | -0.1 (-0.23%) | 144,517 |
5 Sep 2022 | INR | 43.15 | 43.45 | 42.45 | 42.6 | 42.6 | -0.45 (-1.05%) | 125,383 |
2 Sep 2022 | INR | 42 | 43.5 | 41.7 | 43.05 | 43.05 | +1.35 (+3.24%) | 230,411 |
1 Sep 2022 | INR | 40.55 | 41.95 | 40.55 | 41.7 | 41.7 | +0.85 (+2.08%) | 207,857 |
30 Aug 2022 | INR | 41.1 | 41.25 | 40.5 | 40.85 | 40.85 | +0.4 (+0.99%) | 71,627 |
29 Aug 2022 | INR | 39.55 | 40.75 | 39.4 | 40.45 | 40.45 | +0.15 (+0.37%) | 207,544 |
26 Aug 2022 | INR | 40 | 40.7 | 40 | 40.3 | 40.3 | +0.25 (+0.62%) | 113,484 |
25 Aug 2022 | INR | 40.1 | 40.65 | 39.95 | 40.05 | 40.05 | +0.1 (+0.25%) | 102,327 |
24 Aug 2022 | INR | 39.55 | 40.1 | 39.55 | 39.95 | 39.95 | +0.2 (+0.50%) | 29,456 |
23 Aug 2022 | INR | 39.75 | 40.05 | 39.45 | 39.75 | 39.75 | -0.15 (-0.38%) | 36,489 |
22 Aug 2022 | INR | 39.95 | 40.35 | 39.85 | 39.9 | 39.9 | -0.4 (-0.99%) | 101,069 |
19 Aug 2022 | INR | 41.05 | 41.35 | 40 | 40.3 | 40.3 | -0.75 (-1.83%) | 64,013 |
18 Aug 2022 | INR | 41.1 | 41.3 | 40.75 | 41.05 | 41.05 | -0.1 (-0.24%) | 115,355 |
17 Aug 2022 | INR | 40.9 | 41.4 | 40.5 | 41.15 | 41.15 | +0.55 (+1.35%) | 241,919 |
16 Aug 2022 | INR | 41.15 | 41.15 | 40.4 | 40.6 | 40.6 | -0.05 (-0.12%) | 83,010 |
12 Aug 2022 | INR | 39.35 | 41.75 | 39.25 | 40.65 | 40.65 | +1.3 (+3.30%) | 670,937 |
11 Aug 2022 | INR | 39.7 | 39.7 | 39.05 | 39.35 | 39.35 | +0.35 (+0.90%) | 83,601 |
10 Aug 2022 | INR | 40.3 | 40.6 | 38.75 | 39 | 39 | -0.35 (-0.89%) | 129,909 |
8 Aug 2022 | INR | 39.55 | 39.75 | 39.25 | 39.35 | 39.35 | +0.1 (+0.25%) | 93,471 |
5 Aug 2022 | INR | 39.15 | 39.65 | 39.1 | 39.25 | 39.25 | -0.25 (-0.63%) | 97,592 |
4 Aug 2022 | INR | 40.4 | 40.4 | 39 | 39.5 | 39.5 | -0.45 (-1.13%) | 129,094 |
3 Aug 2022 | INR | 38.8 | 40.4 | 38.8 | 39.95 | 39.95 | +0.9 (+2.30%) | 203,829 |
2 Aug 2022 | INR | 38.2 | 39.2 | 37.9 | 39.05 | 39.05 | +1.15 (+3.03%) | 126,203 |
1 Aug 2022 | INR | 37.7 | 38.2 | 37.55 | 37.9 | 37.9 | +0.3 (+0.80%) | 100,996 |
29 Jul 2022 | INR | 37.45 | 37.85 | 37.45 | 37.6 | 37.6 | +0.2 (+0.53%) | 71,956 |