Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | INR | 126.6 | 130.1 | 121 | 123.6 | 123.6 | -3 (-2.37%) | 23,631 |
15 Sep 2022 | INR | 131.85 | 131.85 | 126 | 126.6 | 126.6 | -2.55 (-1.97%) | 14,940 |
14 Sep 2022 | INR | 127.25 | 134 | 127 | 129.15 | 129.15 | -1.25 (-0.96%) | 27,007 |
13 Sep 2022 | INR | 134.5 | 134.5 | 129 | 130.4 | 130.4 | -0.5 (-0.38%) | 19,819 |
12 Sep 2022 | INR | 135 | 135 | 130 | 130.9 | 130.9 | -2.1 (-1.58%) | 19,502 |
9 Sep 2022 | INR | 134 | 135.95 | 130 | 133 | 133 | -0.85 (-0.64%) | 39,149 |
8 Sep 2022 | INR | 138.85 | 138.85 | 131.15 | 133.85 | 133.85 | +0.2 (+0.15%) | 17,184 |
7 Sep 2022 | INR | 130.6 | 139.75 | 130.6 | 133.65 | 133.65 | -3 (-2.20%) | 17,643 |
6 Sep 2022 | INR | 139.6 | 140.6 | 129.5 | 136.65 | 136.65 | +0.35 (+0.26%) | 100,056 |
5 Sep 2022 | INR | 140.7 | 142.9 | 136.3 | 136.3 | 136.3 | -7.15 (-4.98%) | 69,717 |
2 Sep 2022 | INR | 143.45 | 143.45 | 137 | 143.45 | 143.45 | +6.8 (+4.98%) | 218,204 |
1 Sep 2022 | INR | 125 | 136.65 | 125 | 136.65 | 136.65 | +6.5 (+4.99%) | 94,282 |
30 Aug 2022 | INR | 132 | 132.15 | 126.1 | 130.15 | 130.15 | +0.65 (+0.50%) | 35,827 |
29 Aug 2022 | INR | 118.25 | 130.6 | 118.2 | 129.5 | 129.5 | +5.1 (+4.10%) | 84,283 |
26 Aug 2022 | INR | 127.55 | 127.55 | 116.2 | 124.4 | 124.4 | +2.9 (+2.39%) | 175,596 |
25 Aug 2022 | INR | 121.5 | 121.5 | 121.5 | 121.5 | 121.5 | +5.75 (+4.97%) | 141,507 |
24 Aug 2022 | INR | 115.75 | 115.75 | 104.75 | 115.75 | 115.75 | +5.5 (+4.99%) | 231,982 |
23 Aug 2022 | INR | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | +5.25 (+5%) | 21,274 |
22 Aug 2022 | INR | 105 | 105 | 105 | 105 | 105 | +5 (+5%) | 32,130 |
19 Aug 2022 | INR | 100 | 100 | 100 | 100 | 100 | +4.75 (+4.99%) | 26,436 |
18 Aug 2022 | INR | 95.25 | 95.25 | 89.95 | 95.25 | 95.25 | +4.5 (+4.96%) | 62,564 |
17 Aug 2022 | INR | 86.45 | 90.75 | 84.1 | 90.75 | 90.75 | +4.3 (+4.97%) | 57,652 |
16 Aug 2022 | INR | 86.25 | 86.5 | 82.5 | 86.45 | 86.45 | +2.35 (+2.79%) | 37,744 |
12 Aug 2022 | INR | 82.5 | 86 | 80.55 | 84.1 | 84.1 | +1.8 (+2.19%) | 16,152 |
11 Aug 2022 | INR | 82.2 | 83.5 | 80.25 | 82.3 | 82.3 | +0.1 (+0.12%) | 7,180 |
10 Aug 2022 | INR | 86.6 | 86.6 | 82 | 82.2 | 82.2 | -2.25 (-2.66%) | 2,581 |
8 Aug 2022 | INR | 82.15 | 85.5 | 82.15 | 84.45 | 84.45 | +2.3 (+2.80%) | 5,597 |
5 Aug 2022 | INR | 84.3 | 85.4 | 81.6 | 82.15 | 82.15 | -2.15 (-2.55%) | 8,703 |
4 Aug 2022 | INR | 84.7 | 85 | 82.1 | 84.3 | 84.3 | -0.45 (-0.53%) | 3,272 |
3 Aug 2022 | INR | 83.4 | 85.7 | 82.6 | 84.75 | 84.75 | +1.15 (+1.38%) | 1,539 |