Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | INR | 57.75 | 68.5 | 57.75 | 64.25 | 64.25 | +5.7 (+9.74%) | 630,424 |
15 Sep 2022 | INR | 58.5 | 59.75 | 57.65 | 58.55 | 58.55 | +1.05 (+1.83%) | 42,912 |
14 Sep 2022 | INR | 55.7 | 59.15 | 55.7 | 57.5 | 57.5 | -0.35 (-0.61%) | 34,931 |
13 Sep 2022 | INR | 59 | 60.8 | 57.1 | 57.85 | 57.85 | -1.15 (-1.95%) | 60,605 |
12 Sep 2022 | INR | 56.85 | 61.9 | 56.7 | 59 | 59 | +2.25 (+3.96%) | 154,802 |
9 Sep 2022 | INR | 57.35 | 62.7 | 55.15 | 56.75 | 56.75 | +0.55 (+0.98%) | 144,777 |
8 Sep 2022 | INR | 56.9 | 58 | 55.5 | 56.2 | 56.2 | +0.45 (+0.81%) | 18,207 |
7 Sep 2022 | INR | 54.95 | 56.95 | 54.65 | 55.75 | 55.75 | +1.1 (+2.01%) | 14,759 |
6 Sep 2022 | INR | 55.15 | 55.9 | 54.4 | 54.65 | 54.65 | -0.5 (-0.91%) | 11,889 |
5 Sep 2022 | INR | 54.2 | 55.95 | 54.2 | 55.15 | 55.15 | +0.75 (+1.38%) | 11,849 |
2 Sep 2022 | INR | 57.25 | 58.4 | 54.2 | 54.4 | 54.4 | -1.35 (-2.42%) | 28,221 |
1 Sep 2022 | INR | 57.4 | 57.75 | 55.4 | 55.75 | 55.75 | -1.65 (-2.87%) | 41,152 |
30 Aug 2022 | INR | 53.4 | 61 | 51.55 | 57.4 | 57.4 | +5.3 (+10.17%) | 200,689 |
29 Aug 2022 | INR | 52 | 52.9 | 50.8 | 52.1 | 52.1 | -1.65 (-3.07%) | 21,524 |
26 Aug 2022 | INR | 54.7 | 56.7 | 52.7 | 53.75 | 53.75 | -0.3 (-0.56%) | 44,012 |
25 Aug 2022 | INR | 55.9 | 55.95 | 53.2 | 54.05 | 54.05 | -1.25 (-2.26%) | 37,627 |
24 Aug 2022 | INR | 55 | 60.7 | 54 | 55.3 | 55.3 | +0.25 (+0.45%) | 205,401 |
23 Aug 2022 | INR | 58 | 61.5 | 53.85 | 55.05 | 55.05 | -3.3 (-5.66%) | 295,839 |
22 Aug 2022 | INR | 48.9 | 58.35 | 47.85 | 58.35 | 58.35 | +9.7 (+19.94%) | 585,435 |
19 Aug 2022 | INR | 49.4 | 50 | 48.5 | 48.65 | 48.65 | -0.7 (-1.42%) | 12,248 |
18 Aug 2022 | INR | 52 | 52 | 48.6 | 49.35 | 49.35 | -0.45 (-0.90%) | 12,006 |
17 Aug 2022 | INR | 48.1 | 51.3 | 48.1 | 49.8 | 49.8 | +1.6 (+3.32%) | 13,736 |
16 Aug 2022 | INR | 50.05 | 51.7 | 47.55 | 48.2 | 48.2 | -3 (-5.86%) | 29,378 |
12 Aug 2022 | INR | 49.9 | 51.9 | 49.25 | 51.2 | 51.2 | +1.8 (+3.64%) | 14,834 |
11 Aug 2022 | INR | 50.2 | 51.9 | 48.4 | 49.4 | 49.4 | -1.4 (-2.76%) | 12,170 |
10 Aug 2022 | INR | 52.7 | 52.7 | 50.05 | 50.8 | 50.8 | +0.05 (+0.10%) | 12,242 |
8 Aug 2022 | INR | 51 | 52.25 | 50.4 | 50.75 | 50.75 | +0.4 (+0.79%) | 17,114 |
5 Aug 2022 | INR | 51.35 | 55.4 | 49.35 | 50.35 | 50.35 | +0.8 (+1.61%) | 115,883 |
4 Aug 2022 | INR | 45.85 | 51.2 | 45.85 | 49.55 | 49.55 | +3 (+6.44%) | 40,367 |
3 Aug 2022 | INR | 47.8 | 47.8 | 46.05 | 46.55 | 46.55 | -0.6 (-1.27%) | 7,384 |