Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | +0.95 (+4.83%) | 92,555 |
12 Sep 2022 | INR | 19.25 | 19.65 | 18.75 | 19.65 | 19.65 | +0.9 (+4.80%) | 72,232 |
9 Sep 2022 | INR | 17.95 | 18.75 | 17.25 | 18.75 | 18.75 | +0.85 (+4.75%) | 264,471 |
8 Sep 2022 | INR | 18 | 18.5 | 17.65 | 17.9 | 17.9 | -0.4 (-2.19%) | 139,583 |
7 Sep 2022 | INR | 18.6 | 18.6 | 17.9 | 18.3 | 18.3 | -0.15 (-0.81%) | 96,302 |
6 Sep 2022 | INR | 18.95 | 18.95 | 18.1 | 18.45 | 18.45 | -0.35 (-1.86%) | 90,799 |
5 Sep 2022 | INR | 19.05 | 19.65 | 18 | 18.8 | 18.8 | 0.0 (0.0%) | 226,720 |
2 Sep 2022 | INR | 19.6 | 20.6 | 18.7 | 18.8 | 18.8 | -0.85 (-4.33%) | 968,697 |
1 Sep 2022 | INR | 19 | 19.65 | 18.4 | 19.65 | 19.65 | +0.9 (+4.80%) | 675,109 |
30 Aug 2022 | INR | 18.3 | 18.75 | 18 | 18.75 | 18.75 | +0.85 (+4.75%) | 856,459 |
29 Aug 2022 | INR | 17.5 | 17.9 | 16.75 | 17.9 | 17.9 | +0.85 (+4.99%) | 892,636 |
26 Aug 2022 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | +0.8 (+4.92%) | 116,743 |
25 Aug 2022 | INR | 15.95 | 16.25 | 15.2 | 16.25 | 16.25 | +0.75 (+4.84%) | 449,899 |
24 Aug 2022 | INR | 15.7 | 15.9 | 15.35 | 15.5 | 15.5 | 0.0 (0.0%) | 51,750 |
23 Aug 2022 | INR | 15.15 | 16 | 15.1 | 15.5 | 15.5 | +0.05 (+0.32%) | 108,131 |
22 Aug 2022 | INR | 15 | 15.6 | 14.9 | 15.45 | 15.45 | +0.4 (+2.66%) | 113,782 |
19 Aug 2022 | INR | 15.2 | 15.6 | 15 | 15.05 | 15.05 | -0.3 (-1.95%) | 84,146 |
18 Aug 2022 | INR | 15.4 | 15.75 | 15 | 15.35 | 15.35 | +0.15 (+0.99%) | 79,238 |
17 Aug 2022 | INR | 15.85 | 15.9 | 15.1 | 15.2 | 15.2 | -0.35 (-2.25%) | 224,909 |
16 Aug 2022 | INR | 15.75 | 16 | 15.4 | 15.55 | 15.55 | -0.2 (-1.27%) | 75,121 |
12 Aug 2022 | INR | 16.1 | 16.5 | 15.3 | 15.75 | 15.75 | -0.05 (-0.32%) | 74,086 |
11 Aug 2022 | INR | 16.1 | 16.1 | 15.45 | 15.8 | 15.8 | +0.05 (+0.32%) | 70,662 |
10 Aug 2022 | INR | 15.65 | 16.15 | 15.3 | 15.75 | 15.75 | +0.1 (+0.64%) | 102,777 |
8 Aug 2022 | INR | 16.7 | 16.7 | 15.55 | 15.65 | 15.65 | -0.4 (-2.49%) | 95,124 |
5 Aug 2022 | INR | 16.1 | 16.7 | 15.9 | 16.05 | 16.05 | -0.45 (-2.73%) | 138,214 |
4 Aug 2022 | INR | 16.95 | 17.2 | 16.3 | 16.5 | 16.5 | -0.3 (-1.79%) | 66,323 |
3 Aug 2022 | INR | 16.3 | 16.8 | 16 | 16.8 | 16.8 | +0.8 (+5%) | 309,473 |
2 Aug 2022 | INR | 15.45 | 16.3 | 15.45 | 16 | 16 | +0.2 (+1.27%) | 129,389 |
1 Aug 2022 | INR | 15.55 | 16 | 15.3 | 15.8 | 15.8 | +0.25 (+1.61%) | 133,162 |
29 Jul 2022 | INR | 16.25 | 16.25 | 15.4 | 15.55 | 15.55 | -0.3 (-1.89%) | 37,909 |