Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | INR | 36.8 | 37.7 | 34.3 | 34.3 | 17.15 | -1.8 (-4.99%) | 743,091 |
7 Sep 2022 | INR | 38.5 | 39.8 | 36.1 | 36.1 | 18.05 | -1.85 (-4.87%) | 550,722 |
6 Sep 2022 | INR | 37.8 | 40.8 | 37.8 | 37.95 | 18.975 | -1.8 (-4.53%) | 1,374,173 |
5 Sep 2022 | INR | 41.75 | 43.85 | 39.75 | 39.75 | 19.875 | -2.05 (-4.90%) | 763,526 |
2 Sep 2022 | INR | 44.8 | 44.8 | 41.8 | 41.8 | 20.9 | -2.2 (-5.00%) | 214,741 |
1 Sep 2022 | INR | 43.35 | 46.8 | 43.35 | 44 | 22 | -1.6 (-3.51%) | 410,606 |
30 Aug 2022 | INR | 48.5 | 50.4 | 45.6 | 45.6 | 22.8 | -2.4 (-5%) | 914,829 |
29 Aug 2022 | INR | 45.95 | 48 | 44.4 | 48 | 24 | +2.25 (+4.92%) | 436,901 |
26 Aug 2022 | INR | 44.3 | 45.75 | 42.7 | 45.75 | 22.875 | +2.15 (+4.93%) | 188,771 |
25 Aug 2022 | INR | 42.6 | 43.65 | 41.8 | 43.6 | 21.8 | +2 (+4.81%) | 160,315 |
24 Aug 2022 | INR | 41 | 41.6 | 38.65 | 41.6 | 20.8 | +1.95 (+4.92%) | 186,664 |
23 Aug 2022 | INR | 38.4 | 40 | 38.15 | 39.65 | 19.825 | -0.4 (-1.00%) | 56,576 |
22 Aug 2022 | INR | 42.5 | 42.85 | 40.05 | 40.05 | 20.025 | -2.1 (-4.98%) | 112,060 |
19 Aug 2022 | INR | 43.5 | 43.5 | 41.2 | 42.15 | 21.075 | -0.9 (-2.09%) | 75,056 |
18 Aug 2022 | INR | 42.15 | 43.8 | 42.1 | 43.05 | 21.525 | 0.0 (0.0%) | 80,181 |
17 Aug 2022 | INR | 43.7 | 43.7 | 42.95 | 43.05 | 21.525 | 0.0 (0.0%) | 50,673 |
16 Aug 2022 | INR | 42.9 | 43.5 | 42.7 | 43.05 | 21.525 | 0.0 (0.0%) | 69,377 |
12 Aug 2022 | INR | 44.2 | 45.5 | 41.5 | 43.05 | 21.525 | -0.6 (-1.37%) | 140,122 |
11 Aug 2022 | INR | 44.3 | 44.35 | 43.25 | 43.65 | 21.825 | +0.3 (+0.69%) | 78,260 |
10 Aug 2022 | INR | 44.4 | 45.3 | 41.1 | 43.35 | 21.675 | +0.15 (+0.35%) | 244,341 |
8 Aug 2022 | INR | 41.1 | 43.2 | 40.85 | 43.2 | 21.6 | +2.05 (+4.98%) | 199,080 |
5 Aug 2022 | INR | 43.05 | 44.1 | 40.9 | 41.15 | 20.575 | -1.9 (-4.41%) | 220,585 |
4 Aug 2022 | INR | 45.65 | 45.7 | 42.7 | 43.05 | 21.525 | -1.85 (-4.12%) | 188,241 |
3 Aug 2022 | INR | 45.45 | 46.35 | 44.85 | 44.9 | 22.45 | -0.05 (-0.11%) | 77,157 |
2 Aug 2022 | INR | 47.4 | 48.75 | 44.65 | 44.95 | 22.475 | -2 (-4.26%) | 364,687 |
1 Aug 2022 | INR | 46.3 | 51.1 | 46.3 | 46.95 | 23.475 | -1.75 (-3.59%) | 416,656 |
29 Jul 2022 | INR | 48.7 | 51.75 | 48.7 | 48.7 | 24.35 | -2.55 (-4.98%) | 96,359 |
28 Jul 2022 | INR | 51.25 | 51.25 | 51.25 | 51.25 | 25.625 | -2.65 (-4.92%) | 16,154 |
27 Jul 2022 | INR | 53.9 | 55.9 | 53.9 | 53.9 | 26.95 | -2.8 (-4.94%) | 40,856 |
26 Jul 2022 | INR | 60.5 | 62.6 | 56.7 | 56.7 | 28.35 | -2.95 (-4.95%) | 182,118 |