Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 81.1 | 84.9 | 81.1 | 83.55 | 83.55 | +2 (+2.45%) | 320,805 |
12 Sep 2022 | INR | 82.45 | 83.65 | 81.1 | 81.55 | 81.55 | -0.9 (-1.09%) | 152,625 |
9 Sep 2022 | INR | 84.3 | 84.65 | 81.4 | 82.45 | 82.45 | -0.65 (-0.78%) | 219,140 |
8 Sep 2022 | INR | 82.05 | 83.55 | 82.05 | 83.1 | 83.1 | +1.05 (+1.28%) | 177,004 |
7 Sep 2022 | INR | 80.9 | 82.8 | 80.2 | 82.05 | 82.05 | +1.05 (+1.30%) | 211,713 |
6 Sep 2022 | INR | 82.05 | 83.5 | 80.45 | 81 | 81 | -1.55 (-1.88%) | 132,077 |
5 Sep 2022 | INR | 84.8 | 85.5 | 82.25 | 82.55 | 82.55 | -2.25 (-2.65%) | 262,567 |
2 Sep 2022 | INR | 84.4 | 85.7 | 83.9 | 84.8 | 84.8 | +1.1 (+1.31%) | 201,571 |
1 Sep 2022 | INR | 81.15 | 85.3 | 81.05 | 83.7 | 83.7 | +2.05 (+2.51%) | 696,507 |
30 Aug 2022 | INR | 77.8 | 84.15 | 77.8 | 81.65 | 81.65 | +4.3 (+5.56%) | 1,010,741 |
29 Aug 2022 | INR | 76.05 | 78.35 | 76.05 | 77.35 | 77.35 | -2.15 (-2.70%) | 277,613 |
26 Aug 2022 | INR | 82.4 | 82.4 | 78.3 | 79.5 | 79.5 | -2 (-2.45%) | 364,236 |
25 Aug 2022 | INR | 81 | 82.75 | 80.5 | 81.5 | 81.5 | +1.5 (+1.88%) | 203,486 |
24 Aug 2022 | INR | 77.6 | 82.8 | 77.05 | 80 | 80 | +2.75 (+3.56%) | 725,165 |
23 Aug 2022 | INR | 69.35 | 78.1 | 69.35 | 77.25 | 77.25 | +7.1 (+10.12%) | 824,688 |
22 Aug 2022 | INR | 69.95 | 70.75 | 69.6 | 70.15 | 70.15 | +0.05 (+0.07%) | 84,272 |
19 Aug 2022 | INR | 71.55 | 71.55 | 69.6 | 70.1 | 70.1 | -0.6 (-0.85%) | 55,097 |
18 Aug 2022 | INR | 71.15 | 72.8 | 70.45 | 70.7 | 70.7 | +0.05 (+0.07%) | 166,301 |
17 Aug 2022 | INR | 71 | 71.05 | 69.95 | 70.65 | 70.65 | +0.45 (+0.64%) | 49,103 |
16 Aug 2022 | INR | 70 | 71.4 | 69.45 | 70.2 | 70.2 | +0.3 (+0.43%) | 62,608 |
12 Aug 2022 | INR | 69.95 | 71.55 | 69.35 | 69.9 | 69.9 | -0.05 (-0.07%) | 48,825 |
11 Aug 2022 | INR | 70.8 | 70.8 | 69.35 | 69.95 | 69.95 | +0.75 (+1.08%) | 56,238 |
10 Aug 2022 | INR | 70.8 | 70.95 | 69 | 69.2 | 69.2 | -2.15 (-3.01%) | 66,047 |
8 Aug 2022 | INR | 72 | 72 | 70.2 | 71.35 | 71.35 | +0.15 (+0.21%) | 156,493 |
5 Aug 2022 | INR | 71.5 | 73.25 | 70.35 | 71.2 | 71.2 | +0.85 (+1.21%) | 756,514 |
4 Aug 2022 | INR | 66.45 | 72.25 | 66.45 | 70.35 | 70.35 | +3.9 (+5.87%) | 519,964 |
3 Aug 2022 | INR | 65.2 | 66.75 | 65.2 | 66.45 | 66.45 | +0.45 (+0.68%) | 87,084 |
2 Aug 2022 | INR | 66.2 | 66.85 | 65.5 | 66 | 66 | +0.4 (+0.61%) | 50,220 |
1 Aug 2022 | INR | 65.55 | 66 | 65 | 65.6 | 65.6 | +0.65 (+1.00%) | 44,682 |
29 Jul 2022 | INR | 65.2 | 66.3 | 64.6 | 64.95 | 64.95 | -0.5 (-0.76%) | 57,930 |