Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 13 | 13.08 | 12.32 | 12.94 | 12.94 | -0.13 (-0.99%) | 145,333 |
12 Sep 2022 | INR | 13.3 | 13.5 | 12.88 | 13.07 | 13.07 | -0.17 (-1.28%) | 96,510 |
9 Sep 2022 | INR | 13.89 | 13.89 | 13 | 13.24 | 13.24 | -0.11 (-0.82%) | 52,269 |
8 Sep 2022 | INR | 13.4 | 13.65 | 13 | 13.35 | 13.35 | -0.13 (-0.96%) | 49,338 |
7 Sep 2022 | INR | 13.4 | 13.64 | 13.2 | 13.48 | 13.48 | -0.2 (-1.46%) | 60,207 |
6 Sep 2022 | INR | 13.99 | 13.99 | 13.35 | 13.68 | 13.68 | -0.07 (-0.51%) | 55,944 |
5 Sep 2022 | INR | 13.83 | 14.25 | 13.53 | 13.75 | 13.75 | -0.08 (-0.58%) | 52,172 |
2 Sep 2022 | INR | 14.5 | 14.5 | 13.55 | 13.83 | 13.83 | -0.37 (-2.61%) | 97,910 |
1 Sep 2022 | INR | 14.5 | 14.5 | 13.55 | 14.2 | 14.2 | -0.15 (-1.05%) | 381,226 |
30 Aug 2022 | INR | 14.85 | 14.85 | 13.75 | 14.35 | 14.35 | +0.3 (+2.14%) | 379,327 |
29 Aug 2022 | INR | 14.65 | 14.65 | 13.95 | 14.05 | 14.05 | -0.4 (-2.77%) | 42,906 |
26 Aug 2022 | INR | 14.3 | 14.85 | 14.2 | 14.45 | 14.45 | -0.25 (-1.70%) | 44,528 |
25 Aug 2022 | INR | 15.2 | 15.2 | 14 | 14.7 | 14.7 | -0.25 (-1.67%) | 124,361 |
24 Aug 2022 | INR | 15.05 | 15.5 | 14.5 | 14.95 | 14.95 | -0.2 (-1.32%) | 61,675 |
23 Aug 2022 | INR | 14.6 | 15.7 | 14.6 | 15.15 | 15.15 | +0.1 (+0.66%) | 32,579 |
22 Aug 2022 | INR | 15.05 | 15.5 | 14.5 | 15.05 | 15.05 | +0.2 (+1.35%) | 68,489 |
19 Aug 2022 | INR | 14.95 | 15.1 | 14.55 | 14.85 | 14.85 | +0.1 (+0.68%) | 111,828 |
18 Aug 2022 | INR | 14.5 | 15 | 14.2 | 14.75 | 14.75 | +0.05 (+0.34%) | 94,942 |
17 Aug 2022 | INR | 15.05 | 15.3 | 14.4 | 14.7 | 14.7 | -0.35 (-2.33%) | 101,641 |
16 Aug 2022 | INR | 14.75 | 15.6 | 14.5 | 15.05 | 15.05 | +0.15 (+1.01%) | 64,777 |
12 Aug 2022 | INR | 14.9 | 15.35 | 14.1 | 14.9 | 14.9 | +0.3 (+2.05%) | 26,435 |
11 Aug 2022 | INR | 14.25 | 15 | 13.8 | 14.6 | 14.6 | +0.25 (+1.74%) | 57,708 |
10 Aug 2022 | INR | 15.75 | 15.75 | 12.25 | 14.35 | 14.35 | -0.65 (-4.33%) | 47,288 |
8 Aug 2022 | INR | 15.9 | 16.25 | 14.55 | 15 | 15 | -1.1 (-6.83%) | 92,733 |
5 Aug 2022 | INR | 16.55 | 16.8 | 15.9 | 16.1 | 16.1 | -0.45 (-2.72%) | 43,142 |
4 Aug 2022 | INR | 17.1 | 17.1 | 15.75 | 16.55 | 16.55 | -0.25 (-1.49%) | 84,192 |
3 Aug 2022 | INR | 16.35 | 17.25 | 15.9 | 16.8 | 16.8 | +0.45 (+2.75%) | 57,518 |
2 Aug 2022 | INR | 17.1 | 17.1 | 16 | 16.35 | 16.35 | -0.75 (-4.39%) | 78,990 |
1 Aug 2022 | INR | 16.75 | 17.25 | 16.25 | 17.1 | 17.1 | +0.34 (+2.03%) | 62,978 |
29 Jul 2022 | INR | 16.91 | 17.4 | 16.2 | 16.76 | 16.76 | -0.14 (-0.83%) | 53,534 |