Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2022 | INR | 27 | 27.7 | 26.35 | 26.7 | 26.7 | -0.9 (-3.26%) | 392,411 |
13 Sep 2022 | INR | 28.35 | 28.45 | 27.5 | 27.6 | 27.6 | -0.25 (-0.90%) | 199,862 |
12 Sep 2022 | INR | 27.35 | 28.35 | 27.35 | 27.85 | 27.85 | +0.55 (+2.01%) | 297,247 |
9 Sep 2022 | INR | 28.8 | 29.1 | 27.05 | 27.3 | 27.3 | -0.9 (-3.19%) | 510,977 |
8 Sep 2022 | INR | 28.15 | 28.8 | 27.65 | 28.2 | 28.2 | +0.3 (+1.08%) | 778,220 |
7 Sep 2022 | INR | 27.6 | 28.7 | 27.05 | 27.9 | 27.9 | +0.3 (+1.09%) | 1,086,660 |
6 Sep 2022 | INR | 27.9 | 28.7 | 26.7 | 27.6 | 27.6 | -0.05 (-0.18%) | 741,856 |
5 Sep 2022 | INR | 24.55 | 28.25 | 24.55 | 27.65 | 27.65 | +3.15 (+12.86%) | 1,883,832 |
2 Sep 2022 | INR | 25.1 | 25.1 | 24.4 | 24.5 | 24.5 | -0.25 (-1.01%) | 256,211 |
1 Sep 2022 | INR | 24.75 | 25.3 | 24.3 | 24.75 | 24.75 | -0.1 (-0.40%) | 290,182 |
30 Aug 2022 | INR | 24.45 | 25.5 | 24 | 24.85 | 24.85 | +0.4 (+1.64%) | 515,837 |
29 Aug 2022 | INR | 23.55 | 25.4 | 23.1 | 24.45 | 24.45 | +0.4 (+1.66%) | 597,956 |
26 Aug 2022 | INR | 24.7 | 24.75 | 24 | 24.05 | 24.05 | -0.3 (-1.23%) | 121,725 |
25 Aug 2022 | INR | 23.85 | 25.05 | 23.85 | 24.35 | 24.35 | +0.6 (+2.53%) | 408,662 |
24 Aug 2022 | INR | 24.1 | 24.4 | 23.65 | 23.75 | 23.75 | -0.25 (-1.04%) | 124,211 |
23 Aug 2022 | INR | 23.25 | 24.15 | 23.2 | 24 | 24 | +0.4 (+1.69%) | 187,450 |
22 Aug 2022 | INR | 24.45 | 24.45 | 23.15 | 23.6 | 23.6 | -0.85 (-3.48%) | 255,308 |
19 Aug 2022 | INR | 24.2 | 25.4 | 23.95 | 24.45 | 24.45 | +0.4 (+1.66%) | 540,240 |
18 Aug 2022 | INR | 24.1 | 24.35 | 23.7 | 24.05 | 24.05 | +0.05 (+0.21%) | 134,526 |
17 Aug 2022 | INR | 24.55 | 24.75 | 23.9 | 24 | 24 | -0.15 (-0.62%) | 329,601 |
16 Aug 2022 | INR | 23.4 | 24.95 | 23.25 | 24.15 | 24.15 | +0.75 (+3.21%) | 656,845 |
12 Aug 2022 | INR | 23.5 | 23.9 | 23.05 | 23.4 | 23.4 | +0.25 (+1.08%) | 303,196 |
11 Aug 2022 | INR | 23.5 | 23.5 | 22.95 | 23.15 | 23.15 | +0.15 (+0.65%) | 283,141 |
10 Aug 2022 | INR | 23 | 23.2 | 22.4 | 23 | 23 | 0.0 (0.0%) | 124,106 |
8 Aug 2022 | INR | 22.75 | 23.5 | 22.6 | 23 | 23 | +0.7 (+3.14%) | 483,612 |
5 Aug 2022 | INR | 22.3 | 22.7 | 22.2 | 22.3 | 22.3 | +0.05 (+0.22%) | 153,211 |
4 Aug 2022 | INR | 22.35 | 22.9 | 21.95 | 22.25 | 22.25 | -0.2 (-0.89%) | 212,612 |
3 Aug 2022 | INR | 22.8 | 22.9 | 22.1 | 22.45 | 22.45 | -0.35 (-1.54%) | 165,087 |
2 Aug 2022 | INR | 23.5 | 23.75 | 22.7 | 22.8 | 22.8 | -0.4 (-1.72%) | 360,857 |
1 Aug 2022 | INR | 21.95 | 23.8 | 21.75 | 23.2 | 23.2 | +1.45 (+6.67%) | 610,836 |