Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 84.15 | 84.75 | 83.05 | 83.7 | 83.7 | +0.2 (+0.24%) | 33,705 |
12 Sep 2022 | INR | 83.3 | 85 | 82.8 | 83.5 | 83.5 | -0.45 (-0.54%) | 30,875 |
9 Sep 2022 | INR | 83.8 | 85 | 83.5 | 83.95 | 83.95 | -0.15 (-0.18%) | 21,234 |
8 Sep 2022 | INR | 84.95 | 85.4 | 83.35 | 84.1 | 84.1 | -0.3 (-0.36%) | 26,570 |
7 Sep 2022 | INR | 83.8 | 85.25 | 83.8 | 84.4 | 84.4 | 0.0 (0.0%) | 16,296 |
6 Sep 2022 | INR | 84.3 | 85.7 | 84.15 | 84.4 | 84.4 | -0.5 (-0.59%) | 16,901 |
5 Sep 2022 | INR | 85.55 | 86.35 | 84.4 | 84.9 | 84.9 | -0.55 (-0.64%) | 21,999 |
2 Sep 2022 | INR | 86.3 | 87.6 | 85.1 | 85.45 | 85.45 | -0.95 (-1.10%) | 31,958 |
1 Sep 2022 | INR | 86.2 | 87.9 | 85.65 | 86.4 | 86.4 | -0.45 (-0.52%) | 18,976 |
30 Aug 2022 | INR | 86.05 | 88.75 | 86.05 | 86.85 | 86.85 | +0.4 (+0.46%) | 10,134 |
29 Aug 2022 | INR | 82.8 | 88 | 82.8 | 86.45 | 86.45 | -2.3 (-2.59%) | 31,063 |
26 Aug 2022 | INR | 84.6 | 94.45 | 82.25 | 88.75 | 88.75 | +4.7 (+5.59%) | 184,971 |
25 Aug 2022 | INR | 88 | 90 | 82.9 | 84.05 | 84.05 | -3.7 (-4.22%) | 78,323 |
24 Aug 2022 | INR | 86.85 | 88.5 | 86.75 | 87.75 | 87.75 | +0.6 (+0.69%) | 8,389 |
23 Aug 2022 | INR | 87.25 | 88.9 | 86.35 | 87.15 | 87.15 | -0.1 (-0.11%) | 7,686 |
22 Aug 2022 | INR | 90.5 | 90.5 | 86.8 | 87.25 | 87.25 | -1.3 (-1.47%) | 100,367 |
19 Aug 2022 | INR | 89.2 | 92.2 | 88.2 | 88.55 | 88.55 | -0.7 (-0.78%) | 16,940 |
18 Aug 2022 | INR | 88.85 | 90.35 | 87.55 | 89.25 | 89.25 | +1 (+1.13%) | 32,258 |
17 Aug 2022 | INR | 88.35 | 90.7 | 87.2 | 88.25 | 88.25 | -0.35 (-0.40%) | 13,701 |
16 Aug 2022 | INR | 86 | 89.85 | 85.75 | 88.6 | 88.6 | +2.55 (+2.96%) | 25,770 |
12 Aug 2022 | INR | 88.4 | 88.4 | 85.7 | 86.05 | 86.05 | -0.85 (-0.98%) | 25,719 |
11 Aug 2022 | INR | 89.4 | 89.4 | 86 | 86.9 | 86.9 | -0.45 (-0.52%) | 26,822 |
10 Aug 2022 | INR | 91.4 | 92.35 | 86.7 | 87.35 | 87.35 | -3.6 (-3.96%) | 83,451 |
8 Aug 2022 | INR | 86.05 | 98 | 86.05 | 90.95 | 90.95 | +5.55 (+6.50%) | 180,509 |
5 Aug 2022 | INR | 85.15 | 86.6 | 83.7 | 85.4 | 85.4 | +0.5 (+0.59%) | 588,844 |
4 Aug 2022 | INR | 84 | 87.95 | 84 | 84.9 | 84.9 | +0.15 (+0.18%) | 586,954 |
3 Aug 2022 | INR | 84 | 86.35 | 82.7 | 84.75 | 84.75 | +1.45 (+1.74%) | 42,024 |
2 Aug 2022 | INR | 82.95 | 84.4 | 82.5 | 83.3 | 83.3 | +0.45 (+0.54%) | 255,387 |
1 Aug 2022 | INR | 82.5 | 83.95 | 81.6 | 82.85 | 82.85 | +0.05 (+0.06%) | 346,425 |
29 Jul 2022 | INR | 82.9 | 84.25 | 81.8 | 82.8 | 82.8 | +0.2 (+0.24%) | 15,705 |