Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 44.75 | 44.79 | 44.48 | 44.66 | 44.66 | -0.14 (-0.31%) | 157,842 |
12 Sep 2022 | INR | 44.83 | 48.9 | 40.8 | 44.8 | 44.8 | -0.03 (-0.07%) | 212,238 |
9 Sep 2022 | INR | 44.81 | 45.05 | 44.53 | 44.83 | 44.83 | +0.01 (+0.02%) | 139,029 |
8 Sep 2022 | INR | 44.99 | 45.17 | 44.43 | 44.82 | 44.82 | +0.2 (+0.45%) | 1,486,432 |
7 Sep 2022 | INR | 44.54 | 45.2 | 44.16 | 44.62 | 44.62 | -0.02 (-0.04%) | 239,106 |
6 Sep 2022 | INR | 44.85 | 45.26 | 44.6 | 44.64 | 44.64 | -0.22 (-0.49%) | 165,834 |
5 Sep 2022 | INR | 44.43 | 44.96 | 44.43 | 44.86 | 44.86 | +0.23 (+0.52%) | 368,077 |
2 Sep 2022 | INR | 44.62 | 44.87 | 44.4 | 44.63 | 44.63 | +0.01 (+0.02%) | 227,506 |
1 Sep 2022 | INR | 44.99 | 45 | 44.15 | 44.62 | 44.62 | -0.49 (-1.09%) | 363,192 |
30 Aug 2022 | INR | 45.26 | 45.55 | 45.06 | 45.11 | 45.11 | -0.08 (-0.18%) | 258,266 |
29 Aug 2022 | INR | 41.5 | 45.65 | 41.5 | 45.19 | 45.19 | -0.39 (-0.86%) | 253,590 |
26 Aug 2022 | INR | 45.77 | 45.98 | 45.5 | 45.58 | 45.58 | -0.24 (-0.52%) | 170,106 |
25 Aug 2022 | INR | 45.65 | 46.44 | 45.58 | 45.82 | 45.82 | +0.17 (+0.37%) | 183,584 |
24 Aug 2022 | INR | 45.35 | 45.75 | 45.35 | 45.65 | 45.65 | +0.23 (+0.51%) | 148,759 |
23 Aug 2022 | INR | 45.07 | 45.94 | 45.07 | 45.42 | 45.42 | +0.05 (+0.11%) | 318,677 |
22 Aug 2022 | INR | 45.9 | 45.96 | 45.21 | 45.37 | 45.37 | -0.29 (-0.64%) | 405,864 |
19 Aug 2022 | INR | 45.69 | 45.77 | 45.45 | 45.66 | 45.66 | -0.06 (-0.13%) | 210,574 |
18 Aug 2022 | INR | 45.21 | 45.98 | 45.21 | 45.72 | 45.72 | -0.18 (-0.39%) | 446,989 |
17 Aug 2022 | INR | 45.87 | 46 | 45.66 | 45.9 | 45.9 | +0.03 (+0.07%) | 171,251 |
16 Aug 2022 | INR | 46.25 | 46.34 | 45.85 | 45.87 | 45.87 | -0.39 (-0.84%) | 240,319 |
12 Aug 2022 | INR | 46.1 | 46.33 | 46.03 | 46.26 | 46.26 | +0.07 (+0.15%) | 293,017 |
11 Aug 2022 | INR | 45.61 | 46.23 | 45.61 | 46.19 | 46.19 | -0.07 (-0.15%) | 126,798 |
10 Aug 2022 | INR | 45.92 | 46.47 | 45.86 | 46.26 | 46.26 | +0.39 (+0.85%) | 1,503,887 |
8 Aug 2022 | INR | 45.79 | 45.91 | 45.41 | 45.87 | 45.87 | +0.22 (+0.48%) | 1,632,555 |
5 Aug 2022 | INR | 45.95 | 46.19 | 45.64 | 45.65 | 45.65 | -0.3 (-0.65%) | 1,048,160 |
4 Aug 2022 | INR | 45.74 | 45.98 | 45.43 | 45.95 | 45.95 | +0.52 (+1.14%) | 214,278 |
3 Aug 2022 | INR | 44.91 | 45.5 | 44.82 | 45.43 | 45.43 | +0.23 (+0.51%) | 140,106 |
2 Aug 2022 | INR | 45.3 | 45.69 | 45.18 | 45.2 | 45.2 | -0.1 (-0.22%) | 175,590 |
1 Aug 2022 | INR | 45.14 | 45.49 | 44.88 | 45.3 | 45.3 | +0.16 (+0.35%) | 845,360 |
29 Jul 2022 | INR | 45.03 | 45.72 | 45.03 | 45.14 | 45.14 | -0.07 (-0.15%) | 628,513 |