Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 86.45 | 89 | 84.5 | 88.05 | 88.05 | +2.05 (+2.38%) | 663,563 |
14 Sep 2022 | INR | 86.5 | 87.7 | 85.65 | 86 | 86 | -1.35 (-1.55%) | 461,062 |
13 Sep 2022 | INR | 87.55 | 88.4 | 87 | 87.35 | 87.35 | -0.15 (-0.17%) | 319,163 |
12 Sep 2022 | INR | 87.9 | 88.3 | 87.1 | 87.5 | 87.5 | +0.15 (+0.17%) | 381,402 |
9 Sep 2022 | INR | 90.7 | 90.7 | 87 | 87.35 | 87.35 | -2.55 (-2.84%) | 577,434 |
8 Sep 2022 | INR | 90.35 | 92 | 89.75 | 89.9 | 89.9 | +0.4 (+0.45%) | 634,494 |
7 Sep 2022 | INR | 88.8 | 92 | 88.25 | 89.5 | 89.5 | +0.45 (+0.51%) | 690,131 |
6 Sep 2022 | INR | 91.5 | 92.45 | 88.2 | 89.05 | 89.05 | -1.65 (-1.82%) | 580,430 |
5 Sep 2022 | INR | 89.75 | 93.4 | 89 | 90.7 | 90.7 | +1.45 (+1.62%) | 1,373,723 |
2 Sep 2022 | INR | 86.6 | 91.35 | 84.95 | 89.25 | 89.25 | +3.55 (+4.14%) | 1,540,208 |
1 Sep 2022 | INR | 86 | 86.7 | 85 | 85.7 | 85.7 | +0.75 (+0.88%) | 688,752 |
30 Aug 2022 | INR | 83.5 | 86 | 83.1 | 84.95 | 84.95 | +2.25 (+2.72%) | 982,438 |
29 Aug 2022 | INR | 79 | 84 | 79 | 82.7 | 82.7 | +0.55 (+0.67%) | 961,711 |
26 Aug 2022 | INR | 81 | 82.65 | 80.65 | 82.15 | 82.15 | +1.6 (+1.99%) | 766,235 |
25 Aug 2022 | INR | 81.7 | 81.8 | 80 | 80.55 | 80.55 | -0.45 (-0.56%) | 489,534 |
24 Aug 2022 | INR | 79.7 | 81.9 | 79.5 | 81 | 81 | +1.5 (+1.89%) | 742,724 |
23 Aug 2022 | INR | 76.95 | 79.9 | 76.65 | 79.5 | 79.5 | +2 (+2.58%) | 1,172,656 |
22 Aug 2022 | INR | 77.7 | 79.6 | 76.2 | 77.5 | 77.5 | -0.1 (-0.13%) | 508,657 |
19 Aug 2022 | INR | 78 | 78.6 | 76.5 | 77.6 | 77.6 | +0.25 (+0.32%) | 532,693 |
18 Aug 2022 | INR | 77.2 | 78.45 | 76.55 | 77.35 | 77.35 | +0.1 (+0.13%) | 379,816 |
17 Aug 2022 | INR | 77.3 | 77.6 | 75.15 | 77.25 | 77.25 | +0.55 (+0.72%) | 397,813 |
16 Aug 2022 | INR | 75.95 | 77.3 | 75.25 | 76.7 | 76.7 | +1.45 (+1.93%) | 351,337 |
12 Aug 2022 | INR | 74.25 | 76.45 | 73.7 | 75.25 | 75.25 | +1.1 (+1.48%) | 417,077 |
11 Aug 2022 | INR | 76.1 | 76.1 | 73.6 | 74.15 | 74.15 | -1.2 (-1.59%) | 323,322 |
10 Aug 2022 | INR | 73 | 76.4 | 72.55 | 75.35 | 75.35 | +2.35 (+3.22%) | 512,885 |
8 Aug 2022 | INR | 75 | 75.15 | 72.5 | 73 | 73 | -2 (-2.67%) | 446,729 |
5 Aug 2022 | INR | 75.7 | 76.5 | 74.25 | 75 | 75 | -0.25 (-0.33%) | 257,659 |
4 Aug 2022 | INR | 75 | 76 | 73.6 | 75.25 | 75.25 | -2.2 (-2.84%) | 656,457 |
3 Aug 2022 | INR | 78.85 | 79.35 | 76.8 | 77.45 | 77.45 | -0.55 (-0.71%) | 372,874 |
2 Aug 2022 | INR | 78.4 | 79.75 | 77.6 | 78 | 78 | -0.25 (-0.32%) | 483,750 |