Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 19.4 | 20.15 | 19.05 | 19.15 | 19.15 | -0.25 (-1.29%) | 11,462 |
12 Sep 2022 | INR | 20.8 | 20.8 | 19.4 | 19.4 | 19.4 | -1 (-4.90%) | 10,022 |
9 Sep 2022 | INR | 20.75 | 20.75 | 19.05 | 20.4 | 20.4 | +0.45 (+2.26%) | 3,998 |
8 Sep 2022 | INR | 20 | 20.55 | 19.6 | 19.95 | 19.95 | +0.25 (+1.27%) | 5,362 |
7 Sep 2022 | INR | 19.8 | 19.95 | 19 | 19.7 | 19.7 | +0.3 (+1.55%) | 1,117 |
6 Sep 2022 | INR | 20.65 | 20.65 | 19 | 19.4 | 19.4 | -0.4 (-2.02%) | 8,302 |
5 Sep 2022 | INR | 20.1 | 20.95 | 19.3 | 19.8 | 19.8 | -0.3 (-1.49%) | 3,912 |
2 Sep 2022 | INR | 19.65 | 20.95 | 19.5 | 20.1 | 20.1 | -0.1 (-0.50%) | 6,559 |
1 Sep 2022 | INR | 20.45 | 21.1 | 19.6 | 20.2 | 20.2 | -0.25 (-1.22%) | 8,339 |
30 Aug 2022 | INR | 19.85 | 20.8 | 19.1 | 20.45 | 20.45 | +0.35 (+1.74%) | 2,073 |
29 Aug 2022 | INR | 20.8 | 21.4 | 19.45 | 20.1 | 20.1 | -0.35 (-1.71%) | 11,905 |
26 Aug 2022 | INR | 19.7 | 20.95 | 19.55 | 20.45 | 20.45 | -0.05 (-0.24%) | 6,188 |
25 Aug 2022 | INR | 21.35 | 21.35 | 19.4 | 20.5 | 20.5 | +0.1 (+0.49%) | 13,678 |
24 Aug 2022 | INR | 20.85 | 20.85 | 19.4 | 20.4 | 20.4 | 0.0 (0.0%) | 9,641 |
23 Aug 2022 | INR | 20 | 20.5 | 19.5 | 20.4 | 20.4 | -0.1 (-0.49%) | 29,161 |
22 Aug 2022 | INR | 21.5 | 21.5 | 19.5 | 20.5 | 20.5 | 0.0 (0.0%) | 21,733 |
19 Aug 2022 | INR | 20.5 | 20.5 | 20.05 | 20.5 | 20.5 | +0.95 (+4.86%) | 21,368 |
18 Aug 2022 | INR | 19.55 | 19.55 | 19.3 | 19.55 | 19.55 | +0.9 (+4.83%) | 18,073 |
17 Aug 2022 | INR | 18.45 | 18.65 | 18.2 | 18.65 | 18.65 | +0.85 (+4.78%) | 9,741 |
16 Aug 2022 | INR | 17.85 | 17.85 | 17.5 | 17.8 | 17.8 | -0.05 (-0.28%) | 2,026 |
12 Aug 2022 | INR | 17 | 17.9 | 16.9 | 17.85 | 17.85 | +0.35 (+2%) | 3,087 |
11 Aug 2022 | INR | 17 | 18.1 | 16.9 | 17.5 | 17.5 | -0.05 (-0.28%) | 1,406 |
10 Aug 2022 | INR | 18.15 | 18.15 | 17.25 | 17.55 | 17.55 | -0.55 (-3.04%) | 6,258 |
8 Aug 2022 | INR | 17.9 | 18.2 | 16.8 | 18.1 | 18.1 | +0.75 (+4.32%) | 23,068 |
5 Aug 2022 | INR | 16.55 | 17.35 | 16.35 | 17.35 | 17.35 | +0.8 (+4.83%) | 4,203 |
4 Aug 2022 | INR | 17.5 | 17.7 | 16.55 | 16.55 | 16.55 | -0.75 (-4.34%) | 4,043 |
3 Aug 2022 | INR | 17.1 | 17.75 | 16.35 | 17.3 | 17.3 | +0.1 (+0.58%) | 9,925 |
2 Aug 2022 | INR | 17.9 | 17.9 | 17.05 | 17.2 | 17.2 | -0.7 (-3.91%) | 6,480 |
1 Aug 2022 | INR | 18.5 | 18.75 | 17.2 | 17.9 | 17.9 | -0.2 (-1.10%) | 9,682 |
29 Jul 2022 | INR | 17.6 | 18.2 | 17 | 18.1 | 18.1 | +0.5 (+2.84%) | 827 |