Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | INR | 20.95 | 20.95 | 19.45 | 19.6 | 19.6 | -1 (-4.85%) | 95,514 |
5 Sep 2022 | INR | 21.6 | 21.6 | 20.3 | 20.6 | 20.6 | +0.1 (+0.49%) | 157,393 |
2 Sep 2022 | INR | 21 | 22.2 | 20.25 | 20.5 | 20.5 | -0.35 (-1.68%) | 170,067 |
1 Sep 2022 | INR | 20.25 | 21.1 | 19.5 | 20.85 | 20.85 | +0.95 (+4.77%) | 222,737 |
30 Aug 2022 | INR | 19.45 | 20.9 | 19 | 19.9 | 19.9 | +0.85 (+4.46%) | 289,153 |
29 Aug 2022 | INR | 16.75 | 20.5 | 16.75 | 19.05 | 19.05 | +1.5 (+8.55%) | 1,094,158 |
26 Aug 2022 | INR | 17.35 | 17.95 | 17.35 | 17.55 | 17.55 | +0.1 (+0.57%) | 71,855 |
25 Aug 2022 | INR | 17.05 | 17.7 | 17.05 | 17.45 | 17.45 | +0.15 (+0.87%) | 33,327 |
24 Aug 2022 | INR | 18.15 | 18.15 | 17.05 | 17.3 | 17.3 | -0.65 (-3.62%) | 56,445 |
23 Aug 2022 | INR | 18.85 | 18.85 | 17.55 | 17.95 | 17.95 | +0.05 (+0.28%) | 91,537 |
22 Aug 2022 | INR | 18.45 | 18.75 | 17.65 | 17.9 | 17.9 | -0.5 (-2.72%) | 61,712 |
19 Aug 2022 | INR | 16.5 | 19.8 | 16.5 | 18.4 | 18.4 | +1.9 (+11.52%) | 412,830 |
18 Aug 2022 | INR | 17.25 | 17.25 | 16.4 | 16.5 | 16.5 | -0.15 (-0.90%) | 66,016 |
17 Aug 2022 | INR | 17.5 | 17.5 | 16.3 | 16.65 | 16.65 | -0.45 (-2.63%) | 31,899 |
16 Aug 2022 | INR | 17.4 | 17.75 | 16.7 | 17.1 | 17.1 | -0.3 (-1.72%) | 40,917 |
12 Aug 2022 | INR | 18.15 | 18.15 | 17.1 | 17.4 | 17.4 | -0.2 (-1.14%) | 29,790 |
11 Aug 2022 | INR | 17.85 | 18.4 | 17.15 | 17.6 | 17.6 | 0.0 (0.0%) | 43,438 |
10 Aug 2022 | INR | 17.55 | 18.2 | 17.15 | 17.6 | 17.6 | +0.05 (+0.28%) | 29,830 |
8 Aug 2022 | INR | 17.6 | 18.4 | 17.25 | 17.55 | 17.55 | -0.05 (-0.28%) | 44,677 |
5 Aug 2022 | INR | 16.7 | 19 | 16.55 | 17.6 | 17.6 | +0.8 (+4.76%) | 590,101 |
4 Aug 2022 | INR | 17.4 | 17.7 | 16.55 | 16.8 | 16.8 | -0.4 (-2.33%) | 49,374 |
3 Aug 2022 | INR | 18.1 | 18.35 | 16.25 | 17.2 | 17.2 | -0.9 (-4.97%) | 105,110 |
2 Aug 2022 | INR | 16.3 | 19.9 | 16.15 | 18.1 | 18.1 | +1.5 (+9.04%) | 855,016 |
1 Aug 2022 | INR | 14.65 | 17.2 | 14.6 | 16.6 | 16.6 | +1.85 (+12.54%) | 647,080 |
29 Jul 2022 | INR | 15.85 | 16 | 14.6 | 14.75 | 14.75 | -0.9 (-5.75%) | 180,022 |
28 Jul 2022 | INR | 14.2 | 16 | 14.1 | 15.65 | 15.65 | +1.45 (+10.21%) | 371,771 |
27 Jul 2022 | INR | 14.1 | 14.5 | 14.1 | 14.2 | 14.2 | 0.0 (0.0%) | 19,448 |
26 Jul 2022 | INR | 14.8 | 14.9 | 14.05 | 14.2 | 14.2 | -0.35 (-2.41%) | 37,334 |
25 Jul 2022 | INR | 14.65 | 14.85 | 14.45 | 14.55 | 14.55 | -0.1 (-0.68%) | 12,556 |
22 Jul 2022 | INR | 15.1 | 15.1 | 14.55 | 14.65 | 14.65 | -0.05 (-0.34%) | 13,422 |