Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | INR | 21.15 | 21.15 | 19.95 | 20.35 | 20.35 | -0.8 (-3.78%) | 6,895,395 |
15 Sep 2022 | INR | 21.1 | 21.95 | 21 | 21.15 | 21.15 | +0.1 (+0.48%) | 8,974,118 |
14 Sep 2022 | INR | 20.3 | 21.4 | 20.1 | 21.05 | 21.05 | +0.45 (+2.18%) | 11,874,660 |
13 Sep 2022 | INR | 20.7 | 20.8 | 20.45 | 20.6 | 20.6 | 0.0 (0.0%) | 3,240,041 |
12 Sep 2022 | INR | 20.8 | 20.8 | 20.5 | 20.6 | 20.6 | +0.15 (+0.73%) | 3,835,187 |
9 Sep 2022 | INR | 20.85 | 20.9 | 20.35 | 20.45 | 20.45 | -0.25 (-1.21%) | 3,599,381 |
8 Sep 2022 | INR | 20.45 | 21.1 | 20.45 | 20.7 | 20.7 | +0.3 (+1.47%) | 5,300,326 |
7 Sep 2022 | INR | 20.6 | 20.8 | 20.25 | 20.4 | 20.4 | -0.2 (-0.97%) | 5,458,749 |
6 Sep 2022 | INR | 19.45 | 20.9 | 19.4 | 20.6 | 20.6 | +1.3 (+6.74%) | 15,302,147 |
5 Sep 2022 | INR | 19.2 | 19.7 | 19 | 19.3 | 19.3 | +0.25 (+1.31%) | 2,745,852 |
2 Sep 2022 | INR | 19.5 | 19.5 | 19 | 19.05 | 19.05 | -0.3 (-1.55%) | 1,562,170 |
1 Sep 2022 | INR | 19.45 | 19.7 | 19.25 | 19.35 | 19.35 | -0.1 (-0.51%) | 2,183,936 |
30 Aug 2022 | INR | 19.6 | 19.9 | 19.35 | 19.45 | 19.45 | +0.05 (+0.26%) | 2,475,787 |
29 Aug 2022 | INR | 19.1 | 19.65 | 18.7 | 19.4 | 19.4 | -0.2 (-1.02%) | 4,338,582 |
26 Aug 2022 | INR | 20.25 | 20.25 | 19.5 | 19.6 | 19.6 | -0.45 (-2.24%) | 8,613,900 |
25 Aug 2022 | INR | 18.3 | 20.55 | 18.3 | 20.05 | 20.05 | +1.8 (+9.86%) | 31,460,303 |
24 Aug 2022 | INR | 18.35 | 18.35 | 18.15 | 18.25 | 18.25 | +0.1 (+0.55%) | 1,796,450 |
23 Aug 2022 | INR | 18.2 | 18.35 | 18.1 | 18.15 | 18.15 | -0.15 (-0.82%) | 1,842,153 |
22 Aug 2022 | INR | 18.55 | 18.95 | 18.1 | 18.3 | 18.3 | +0.4 (+2.23%) | 9,278,381 |
19 Aug 2022 | INR | 18.6 | 18.6 | 17.85 | 17.9 | 17.9 | -0.5 (-2.72%) | 2,757,783 |
18 Aug 2022 | INR | 18.15 | 18.65 | 18 | 18.4 | 18.4 | +0.3 (+1.66%) | 3,933,753 |
17 Aug 2022 | INR | 17.85 | 18.2 | 17.75 | 18.1 | 18.1 | +0.25 (+1.40%) | 2,903,830 |
16 Aug 2022 | INR | 17.95 | 18 | 17.8 | 17.85 | 17.85 | +0.05 (+0.28%) | 1,001,057 |
12 Aug 2022 | INR | 17.9 | 18 | 17.75 | 17.8 | 17.8 | -0.05 (-0.28%) | 1,339,518 |
11 Aug 2022 | INR | 17.8 | 18.1 | 17.8 | 17.85 | 17.85 | +0.1 (+0.56%) | 1,408,057 |
10 Aug 2022 | INR | 18.1 | 18.15 | 17.65 | 17.75 | 17.75 | -0.35 (-1.93%) | 1,752,541 |
8 Aug 2022 | INR | 18.35 | 18.45 | 18.05 | 18.1 | 18.1 | -0.2 (-1.09%) | 1,044,975 |
5 Aug 2022 | INR | 18.4 | 18.6 | 18.25 | 18.3 | 18.3 | -0.05 (-0.27%) | 1,632,191 |
4 Aug 2022 | INR | 18.5 | 18.75 | 18.25 | 18.35 | 18.35 | -0.15 (-0.81%) | 1,833,581 |
3 Aug 2022 | INR | 18.6 | 18.7 | 18.2 | 18.5 | 18.5 | -0.1 (-0.54%) | 2,103,557 |