Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 18.7 | 18.7 | 17.75 | 17.85 | 17.85 | +0.4 (+2.29%) | 72,000 |
12 Sep 2022 | INR | 17.85 | 18.1 | 16.5 | 17.45 | 17.45 | -0.95 (-5.16%) | 48,000 |
9 Sep 2022 | INR | 18 | 18.4 | 17 | 18.4 | 18.4 | +1.15 (+6.67%) | 36,000 |
8 Sep 2022 | INR | 16.95 | 17.5 | 16.95 | 17.25 | 17.25 | +0.3 (+1.77%) | 66,000 |
7 Sep 2022 | INR | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | +0.35 (+2.11%) | 6,000 |
6 Sep 2022 | INR | 16.5 | 16.6 | 15.2 | 16.6 | 16.6 | +0.2 (+1.22%) | 24,000 |
5 Sep 2022 | INR | 16 | 16.4 | 16 | 16.4 | 16.4 | -0.3 (-1.80%) | 12,000 |
2 Sep 2022 | INR | 16.85 | 16.9 | 16.3 | 16.7 | 16.7 | -0.3 (-1.76%) | 24,000 |
1 Sep 2022 | INR | 17.2 | 17.2 | 16.25 | 17 | 17 | +0.25 (+1.49%) | 54,000 |
30 Aug 2022 | INR | 16.4 | 16.75 | 16.1 | 16.75 | 16.75 | +0.35 (+2.13%) | 30,000 |
29 Aug 2022 | INR | 17.2 | 17.2 | 16.3 | 16.4 | 16.4 | -1.25 (-7.08%) | 108,000 |
26 Aug 2022 | INR | 17.5 | 17.9 | 17.3 | 17.65 | 17.65 | +0.55 (+3.22%) | 54,000 |
25 Aug 2022 | INR | 18 | 18 | 17 | 17.1 | 17.1 | -0.7 (-3.93%) | 42,000 |
24 Aug 2022 | INR | 17.8 | 17.95 | 17.2 | 17.8 | 17.8 | -0.3 (-1.66%) | 66,000 |
23 Aug 2022 | INR | 18 | 18.8 | 17.85 | 18.1 | 18.1 | -0.4 (-2.16%) | 96,000 |
22 Aug 2022 | INR | 17.5 | 18.6 | 17.25 | 18.5 | 18.5 | +0.75 (+4.23%) | 138,000 |
19 Aug 2022 | INR | 18 | 19.5 | 17 | 17.75 | 17.75 | +0.6 (+3.50%) | 264,000 |
18 Aug 2022 | INR | 16.3 | 17.5 | 15.5 | 17.15 | 17.15 | +0.95 (+5.86%) | 264,000 |
17 Aug 2022 | INR | 15.65 | 16.3 | 15.3 | 16.2 | 16.2 | +0.55 (+3.51%) | 96,000 |
16 Aug 2022 | INR | 15.8 | 15.8 | 15.35 | 15.65 | 15.65 | +0.35 (+2.29%) | 132,000 |
12 Aug 2022 | INR | 16 | 16.1 | 14.95 | 15.3 | 15.3 | -1.05 (-6.42%) | 78,000 |
11 Aug 2022 | INR | 15.5 | 16.4 | 15.5 | 16.35 | 16.35 | +0.85 (+5.48%) | 108,000 |
10 Aug 2022 | INR | 14.75 | 15.75 | 14.75 | 15.5 | 15.5 | +0.25 (+1.64%) | 96,000 |
8 Aug 2022 | INR | 14 | 16.2 | 14 | 15.25 | 15.25 | -0.85 (-5.28%) | 294,000 |
5 Aug 2022 | INR | 18.5 | 18.6 | 14.6 | 16.1 | 16.1 | -2.1 (-11.54%) | 144,000 |
4 Aug 2022 | INR | 18.15 | 18.2 | 18.15 | 18.2 | 18.2 | +0.05 (+0.28%) | 54,000 |
3 Aug 2022 | INR | 18.1 | 19 | 17.9 | 18.15 | 18.15 | -0.1 (-0.55%) | 252,000 |
2 Aug 2022 | INR | 18.4 | 18.4 | 18.1 | 18.25 | 18.25 | -0.05 (-0.27%) | 162,000 |
1 Aug 2022 | INR | 18 | 18.6 | 18 | 18.3 | 18.3 | +0.2 (+1.10%) | 150,000 |
29 Jul 2022 | INR | 18 | 18.25 | 18 | 18.1 | 18.1 | -0.15 (-0.82%) | 60,000 |