Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 54 | 54.15 | 49.35 | 54 | 54 | +2.4 (+4.65%) | 2,887 |
12 Sep 2022 | INR | 48.75 | 51.6 | 48.75 | 51.6 | 51.6 | +2.45 (+4.98%) | 5,757 |
9 Sep 2022 | INR | 53.1 | 53.1 | 48.5 | 49.15 | 49.15 | -1.45 (-2.87%) | 6,979 |
8 Sep 2022 | INR | 50.5 | 50.6 | 50.1 | 50.6 | 50.6 | +2.4 (+4.98%) | 7,572 |
7 Sep 2022 | INR | 47.35 | 48.3 | 46.1 | 48.2 | 48.2 | +2.2 (+4.78%) | 4,009 |
6 Sep 2022 | INR | 43.05 | 46 | 43.05 | 46 | 46 | +1.95 (+4.43%) | 5,530 |
5 Sep 2022 | INR | 42.75 | 44.05 | 42.45 | 44.05 | 44.05 | +1.5 (+3.53%) | 698 |
2 Sep 2022 | INR | 43 | 44.1 | 42 | 42.55 | 42.55 | -0.55 (-1.28%) | 4,238 |
1 Sep 2022 | INR | 42.85 | 43.3 | 42.8 | 43.1 | 43.1 | 0.0 (0.0%) | 204 |
30 Aug 2022 | INR | 43.2 | 43.25 | 42.05 | 43.1 | 43.1 | +1.25 (+2.99%) | 2,440 |
29 Aug 2022 | INR | 41.75 | 42 | 41.75 | 41.85 | 41.85 | -1.95 (-4.45%) | 1,350 |
26 Aug 2022 | INR | 42.6 | 44.5 | 40.5 | 43.8 | 43.8 | +1.3 (+3.06%) | 3,326 |
25 Aug 2022 | INR | 44 | 44.85 | 41.75 | 42.5 | 42.5 | -1.25 (-2.86%) | 3,216 |
24 Aug 2022 | INR | 43.75 | 45.7 | 42.1 | 43.75 | 43.75 | +0.2 (+0.46%) | 7,848 |
23 Aug 2022 | INR | 43.75 | 43.75 | 41.7 | 43.55 | 43.55 | +1.1 (+2.59%) | 2,359 |
22 Aug 2022 | INR | 42.5 | 42.55 | 41.4 | 42.45 | 42.45 | 0.0 (0.0%) | 550 |
19 Aug 2022 | INR | 42.4 | 42.8 | 41.1 | 42.45 | 42.45 | +0.05 (+0.12%) | 3,797 |
18 Aug 2022 | INR | 41.85 | 42.4 | 40.95 | 42.4 | 42.4 | +0.65 (+1.56%) | 48 |
17 Aug 2022 | INR | 42.1 | 42.1 | 40.35 | 41.75 | 41.75 | +0.75 (+1.83%) | 739 |
16 Aug 2022 | INR | 42.4 | 42.4 | 40.85 | 41 | 41 | -2 (-4.65%) | 376 |
12 Aug 2022 | INR | 42.9 | 43.45 | 41.85 | 43 | 43 | -0.55 (-1.26%) | 3,089 |
11 Aug 2022 | INR | 45.4 | 45.4 | 42 | 43.55 | 43.55 | -0.45 (-1.02%) | 10,231 |
10 Aug 2022 | INR | 43.4 | 45 | 38.2 | 44 | 44 | +1.9 (+4.51%) | 19,936 |
8 Aug 2022 | INR | 41.75 | 42.1 | 39.8 | 42.1 | 42.1 | +3.8 (+9.92%) | 28,074 |
5 Aug 2022 | INR | 34.85 | 38.3 | 34.85 | 38.3 | 38.3 | +3.45 (+9.90%) | 6,779 |
4 Aug 2022 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0 (0.0%) | 0 |
3 Aug 2022 | INR | 34.95 | 35.1 | 34.1 | 34.85 | 34.85 | +1.35 (+4.03%) | 554 |
2 Aug 2022 | INR | 34 | 35.8 | 33.5 | 33.5 | 33.5 | -0.6 (-1.76%) | 663 |
1 Aug 2022 | INR | 34.35 | 35.25 | 33.75 | 34.1 | 34.1 | -0.25 (-0.73%) | 2,437 |
29 Jul 2022 | INR | 34.65 | 35.6 | 34.35 | 34.35 | 34.35 | -0.35 (-1.01%) | 2,445 |