Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | INR | 72.05 | 72.65 | 69.75 | 71.25 | 71.25 | -1.7 (-2.33%) | 4,126 |
15 Sep 2022 | INR | 73.75 | 74.45 | 70.95 | 72.95 | 72.95 | +0.9 (+1.25%) | 5,823 |
14 Sep 2022 | INR | 72.7 | 74.8 | 70.7 | 72.05 | 72.05 | -0.55 (-0.76%) | 10,572 |
13 Sep 2022 | INR | 79 | 83 | 69.85 | 72.6 | 72.6 | -5 (-6.44%) | 31,702 |
12 Sep 2022 | INR | 81 | 83.8 | 73.95 | 77.6 | 77.6 | -4.55 (-5.54%) | 21,533 |
9 Sep 2022 | INR | 82.8 | 82.85 | 80 | 82.15 | 82.15 | +6.8 (+9.02%) | 38,606 |
8 Sep 2022 | INR | 69.95 | 75.35 | 69.6 | 75.35 | 75.35 | +6.85 (+10%) | 11,455 |
7 Sep 2022 | INR | 69.2 | 69.85 | 67.65 | 68.5 | 68.5 | -0.7 (-1.01%) | 453 |
6 Sep 2022 | INR | 72.5 | 72.5 | 66.55 | 69.2 | 69.2 | -0.8 (-1.14%) | 2,256 |
5 Sep 2022 | INR | 74 | 74 | 69.2 | 70 | 70 | -0.35 (-0.50%) | 1,864 |
2 Sep 2022 | INR | 71.95 | 71.95 | 70.15 | 70.35 | 70.35 | -0.1 (-0.14%) | 738 |
1 Sep 2022 | INR | 74 | 74 | 69.35 | 70.45 | 70.45 | +2.4 (+3.53%) | 9,578 |
30 Aug 2022 | INR | 67.65 | 71.9 | 67.25 | 68.05 | 68.05 | -0.65 (-0.95%) | 2,169 |
29 Aug 2022 | INR | 74 | 74 | 68.05 | 68.7 | 68.7 | -0.85 (-1.22%) | 1,462 |
26 Aug 2022 | INR | 69.95 | 70.1 | 69 | 69.55 | 69.55 | -0.5 (-0.71%) | 841 |
25 Aug 2022 | INR | 70 | 73.95 | 69.5 | 70.05 | 70.05 | +0.05 (+0.07%) | 1,902 |
24 Aug 2022 | INR | 70.2 | 71.95 | 68 | 70 | 70 | +0.1 (+0.14%) | 1,697 |
23 Aug 2022 | INR | 70.15 | 70.3 | 69 | 69.9 | 69.9 | -1.2 (-1.69%) | 1,478 |
22 Aug 2022 | INR | 73.05 | 73.05 | 70.5 | 71.1 | 71.1 | -1.4 (-1.93%) | 971 |
19 Aug 2022 | INR | 77 | 77 | 72.5 | 72.5 | 72.5 | +0.15 (+0.21%) | 1,019 |
18 Aug 2022 | INR | 72.1 | 75 | 71.45 | 72.35 | 72.35 | -1.6 (-2.16%) | 3,688 |
17 Aug 2022 | INR | 75.95 | 75.95 | 71.7 | 73.95 | 73.95 | -0.85 (-1.14%) | 818 |
16 Aug 2022 | INR | 73.35 | 76.6 | 70.25 | 74.8 | 74.8 | +1.45 (+1.98%) | 1,454 |
12 Aug 2022 | INR | 75 | 75 | 71.4 | 73.35 | 73.35 | -1.55 (-2.07%) | 520 |
11 Aug 2022 | INR | 69.95 | 77.9 | 68.6 | 74.9 | 74.9 | +3.55 (+4.98%) | 482 |
10 Aug 2022 | INR | 74.95 | 74.95 | 71.3 | 71.35 | 71.35 | -3.65 (-4.87%) | 436 |
8 Aug 2022 | INR | 79.75 | 79.8 | 68.3 | 75 | 75 | +0.35 (+0.47%) | 1,673 |
5 Aug 2022 | INR | 75.5 | 75.6 | 72.4 | 74.65 | 74.65 | -0.85 (-1.13%) | 707 |
4 Aug 2022 | INR | 75.85 | 75.85 | 74 | 75.5 | 75.5 | +1.8 (+2.44%) | 370 |
3 Aug 2022 | INR | 76.4 | 76.4 | 73.25 | 73.7 | 73.7 | -1.8 (-2.38%) | 513 |