Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | INR | 28.25 | 29.25 | 28.15 | 28.9 | 28.9 | -1.1 (-3.67%) | 19,800 |
9 Sep 2022 | INR | 30 | 30 | 30 | 30 | 30 | 0.0 (0.0%) | 0 |
8 Sep 2022 | INR | 28.9 | 30.4 | 28.9 | 30 | 30 | +1.7 (+6.01%) | 33,000 |
7 Sep 2022 | INR | 30.5 | 31 | 28 | 28.3 | 28.3 | -2.2 (-7.21%) | 105,600 |
6 Sep 2022 | INR | 33.9 | 33.9 | 30 | 30.5 | 30.5 | -1.4 (-4.39%) | 23,100 |
5 Sep 2022 | INR | 31.3 | 31.95 | 30.75 | 31.9 | 31.9 | -0.75 (-2.30%) | 16,500 |
2 Sep 2022 | INR | 32 | 34 | 32 | 32.65 | 32.65 | -0.35 (-1.06%) | 26,400 |
1 Sep 2022 | INR | 34.6 | 34.6 | 32.5 | 33 | 33 | -0.5 (-1.49%) | 23,100 |
30 Aug 2022 | INR | 32.3 | 33.5 | 30.55 | 33.5 | 33.5 | +3 (+9.84%) | 26,400 |
29 Aug 2022 | INR | 33 | 33 | 30 | 30.5 | 30.5 | -1.75 (-5.43%) | 85,800 |
26 Aug 2022 | INR | 32 | 33.45 | 32 | 32.25 | 32.25 | -0.3 (-0.92%) | 13,200 |
25 Aug 2022 | INR | 34.7 | 34.7 | 32 | 32.55 | 32.55 | +0.05 (+0.15%) | 19,800 |
24 Aug 2022 | INR | 33.9 | 34.7 | 31.5 | 32.5 | 32.5 | -1.2 (-3.56%) | 62,700 |
23 Aug 2022 | INR | 33.7 | 33.7 | 33.7 | 33.7 | 33.7 | +2.95 (+9.59%) | 3,300 |
22 Aug 2022 | INR | 29.1 | 32.5 | 29.1 | 30.75 | 30.75 | -1.45 (-4.50%) | 39,600 |
19 Aug 2022 | INR | 32.35 | 32.35 | 32 | 32.2 | 32.2 | -1.25 (-3.74%) | 6,600 |
18 Aug 2022 | INR | 34.2 | 34.4 | 33.4 | 33.45 | 33.45 | -1.85 (-5.24%) | 29,700 |
17 Aug 2022 | INR | 35.45 | 35.45 | 35.3 | 35.3 | 35.3 | +1.15 (+3.37%) | 9,900 |
16 Aug 2022 | INR | 35.75 | 35.75 | 34 | 34.15 | 34.15 | -1.6 (-4.48%) | 46,200 |
12 Aug 2022 | INR | 33 | 35.75 | 33 | 35.75 | 35.75 | +3.25 (+10%) | 42,900 |
11 Aug 2022 | INR | 31.5 | 33 | 31.5 | 32.5 | 32.5 | 0.0 (0.0%) | 13,200 |
10 Aug 2022 | INR | 30.25 | 34.5 | 30.25 | 32.5 | 32.5 | -0.55 (-1.66%) | 13,200 |
8 Aug 2022 | INR | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | +0.05 (+0.15%) | 3,300 |
5 Aug 2022 | INR | 33 | 33 | 33 | 33 | 33 | +0.6 (+1.85%) | 3,300 |
4 Aug 2022 | INR | 33.2 | 33.2 | 31.35 | 32.4 | 32.4 | -0.6 (-1.82%) | 26,400 |
3 Aug 2022 | INR | 30.7 | 33 | 30.7 | 33 | 33 | +1.55 (+4.93%) | 39,600 |
2 Aug 2022 | INR | 31.25 | 32.4 | 31.2 | 31.45 | 31.45 | -1.35 (-4.12%) | 36,300 |
1 Aug 2022 | INR | 33.5 | 33.5 | 31.2 | 32.8 | 32.8 | 0.0 (0.0%) | 19,800 |
29 Jul 2022 | INR | 33 | 34.3 | 32.8 | 32.8 | 32.8 | -1.7 (-4.93%) | 49,500 |
28 Jul 2022 | INR | 36 | 36 | 34.5 | 34.5 | 34.5 | -1.8 (-4.96%) | 95,700 |