Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 74.45 | 74.7 | 68.15 | 68.15 | 45.4333 | -3.55 (-4.95%) | 56,435 |
12 Sep 2022 | INR | 61 | 71.7 | 60 | 71.7 | 47.8 | +11.95 (+20%) | 274,907 |
9 Sep 2022 | INR | 54.9 | 60 | 54.05 | 59.75 | 39.8333 | +7.65 (+14.68%) | 134,567 |
8 Sep 2022 | INR | 52.45 | 53.85 | 52 | 52.1 | 34.7333 | -0.3 (-0.57%) | 8,237 |
7 Sep 2022 | INR | 51.3 | 53.9 | 51.3 | 52.4 | 34.9333 | +0.5 (+0.96%) | 6,881 |
6 Sep 2022 | INR | 51.65 | 54.5 | 51.5 | 51.9 | 34.6 | +0.2 (+0.39%) | 4,553 |
5 Sep 2022 | INR | 54.65 | 54.65 | 51 | 51.7 | 34.4667 | -1.1 (-2.08%) | 19,421 |
2 Sep 2022 | INR | 52.5 | 53.45 | 52 | 52.8 | 35.2 | +0.55 (+1.05%) | 3,828 |
1 Sep 2022 | INR | 54.7 | 56.5 | 51.5 | 52.25 | 34.8333 | -1.35 (-2.52%) | 25,708 |
30 Aug 2022 | INR | 57.9 | 57.9 | 50.15 | 53.6 | 35.7333 | -0.45 (-0.83%) | 7,230 |
29 Aug 2022 | INR | 53.05 | 54.85 | 52 | 54.05 | 36.0333 | -1.1 (-1.99%) | 8,454 |
26 Aug 2022 | INR | 54.45 | 56.35 | 54 | 55.15 | 36.7667 | +1.3 (+2.41%) | 24,746 |
25 Aug 2022 | INR | 52.8 | 55.55 | 52.3 | 53.85 | 35.9 | 0.0 (0.0%) | 25,085 |
24 Aug 2022 | INR | 54.95 | 54.95 | 53.35 | 53.85 | 35.9 | +0.6 (+1.13%) | 10,514 |
23 Aug 2022 | INR | 54.5 | 54.5 | 52 | 53.25 | 35.5 | -0.65 (-1.21%) | 5,205 |
22 Aug 2022 | INR | 52.95 | 55.75 | 52 | 53.9 | 35.9333 | +2.1 (+4.05%) | 23,083 |
19 Aug 2022 | INR | 52.3 | 58.25 | 51.5 | 51.8 | 34.5333 | -1.25 (-2.36%) | 10,983 |
18 Aug 2022 | INR | 55.25 | 55.25 | 52.2 | 53.05 | 35.3667 | -0.15 (-0.28%) | 16,636 |
17 Aug 2022 | INR | 55.8 | 55.8 | 52 | 53.2 | 35.4667 | +1.7 (+3.30%) | 15,709 |
16 Aug 2022 | INR | 48.7 | 56.9 | 48.7 | 51.5 | 34.3333 | -1.55 (-2.92%) | 16,660 |
12 Aug 2022 | INR | 56.8 | 56.8 | 52.7 | 53.05 | 35.3667 | +0.4 (+0.76%) | 37,326 |
11 Aug 2022 | INR | 51.9 | 56.7 | 48.1 | 52.65 | 35.1 | +5.4 (+11.43%) | 56,907 |
10 Aug 2022 | INR | 47.5 | 48 | 38.15 | 47.25 | 31.5 | +0.15 (+0.32%) | 38,391 |
8 Aug 2022 | INR | 45.05 | 48.3 | 44.05 | 47.1 | 31.4 | +3.1 (+7.05%) | 58,242 |
5 Aug 2022 | INR | 45 | 45.9 | 42.5 | 44 | 29.3333 | +0.25 (+0.57%) | 26,392 |
4 Aug 2022 | INR | 47.4 | 48 | 41 | 43.75 | 29.1667 | +2.15 (+5.17%) | 98,684 |
3 Aug 2022 | INR | 42.55 | 43 | 41 | 41.6 | 27.7333 | -0.8 (-1.89%) | 20,824 |
2 Aug 2022 | INR | 45 | 45 | 42.1 | 42.4 | 28.2667 | -1.65 (-3.75%) | 5,283 |
1 Aug 2022 | INR | 46.6 | 46.6 | 41.2 | 44.05 | 29.3667 | +1.05 (+2.44%) | 32,837 |
29 Jul 2022 | INR | 42.2 | 43.85 | 39.7 | 43 | 28.6667 | +4.65 (+12.13%) | 38,572 |