Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | INR | 23.25 | 27.2 | 22.95 | 24.35 | 24.35 | +1.05 (+4.51%) | 1,645,092 |
15 Sep 2022 | INR | 23.9 | 23.9 | 23.15 | 23.3 | 23.3 | -0.25 (-1.06%) | 92,421 |
14 Sep 2022 | INR | 23 | 23.65 | 22.9 | 23.55 | 23.55 | +0.3 (+1.29%) | 129,593 |
13 Sep 2022 | INR | 23.65 | 23.65 | 23.15 | 23.25 | 23.25 | -0.2 (-0.85%) | 58,966 |
12 Sep 2022 | INR | 23.75 | 23.75 | 23.3 | 23.45 | 23.45 | +0.05 (+0.21%) | 92,520 |
9 Sep 2022 | INR | 23.75 | 24 | 22.8 | 23.4 | 23.4 | +0.1 (+0.43%) | 264,047 |
8 Sep 2022 | INR | 23.15 | 23.5 | 23 | 23.3 | 23.3 | +0.2 (+0.87%) | 92,373 |
7 Sep 2022 | INR | 22.7 | 23.45 | 21.75 | 23.1 | 23.1 | +0.4 (+1.76%) | 136,545 |
6 Sep 2022 | INR | 22.85 | 23.05 | 22.5 | 22.7 | 22.7 | -0.05 (-0.22%) | 82,735 |
5 Sep 2022 | INR | 22.35 | 23.1 | 22.35 | 22.75 | 22.75 | +0.2 (+0.89%) | 86,822 |
2 Sep 2022 | INR | 23 | 23 | 22.45 | 22.55 | 22.55 | -0.2 (-0.88%) | 70,268 |
1 Sep 2022 | INR | 22.4 | 23.2 | 22.4 | 22.75 | 22.75 | -0.1 (-0.44%) | 47,600 |
30 Aug 2022 | INR | 23.2 | 23.7 | 22.7 | 22.85 | 22.85 | -0.1 (-0.44%) | 108,245 |
29 Aug 2022 | INR | 22.8 | 23.65 | 22.45 | 22.95 | 22.95 | -0.4 (-1.71%) | 74,338 |
26 Aug 2022 | INR | 23.85 | 24.3 | 23.15 | 23.35 | 23.35 | -0.5 (-2.10%) | 105,238 |
25 Aug 2022 | INR | 23.25 | 24.2 | 23.25 | 23.85 | 23.85 | +0.7 (+3.02%) | 224,743 |
24 Aug 2022 | INR | 22.5 | 23.45 | 22.4 | 23.15 | 23.15 | +0.6 (+2.66%) | 111,967 |
23 Aug 2022 | INR | 22.2 | 22.9 | 22.2 | 22.55 | 22.55 | +0.1 (+0.45%) | 50,467 |
22 Aug 2022 | INR | 23.05 | 23.05 | 22.4 | 22.45 | 22.45 | -0.35 (-1.54%) | 51,746 |
19 Aug 2022 | INR | 23 | 23.35 | 22.5 | 22.8 | 22.8 | -0.2 (-0.87%) | 77,144 |
18 Aug 2022 | INR | 22.4 | 23.35 | 22.4 | 23 | 23 | +0.6 (+2.68%) | 152,284 |
17 Aug 2022 | INR | 22.4 | 22.6 | 22.15 | 22.4 | 22.4 | +0.1 (+0.45%) | 66,723 |
16 Aug 2022 | INR | 22.5 | 22.75 | 22 | 22.3 | 22.3 | -0.15 (-0.67%) | 81,836 |
12 Aug 2022 | INR | 23.15 | 23.15 | 22.25 | 22.45 | 22.45 | -0.3 (-1.32%) | 75,695 |
11 Aug 2022 | INR | 22.4 | 22.95 | 22.3 | 22.75 | 22.75 | +0.7 (+3.17%) | 196,549 |
10 Aug 2022 | INR | 24.75 | 24.95 | 21.85 | 22.05 | 22.05 | -2.7 (-10.91%) | 1,017,098 |
8 Aug 2022 | INR | 24.4 | 26 | 23.75 | 24.75 | 24.75 | +0.05 (+0.20%) | 1,837,362 |
5 Aug 2022 | INR | 20.55 | 24.75 | 20.55 | 24.7 | 24.7 | +4.05 (+19.61%) | 2,131,911 |
4 Aug 2022 | INR | 20.75 | 21.1 | 20.4 | 20.65 | 20.65 | -0.3 (-1.43%) | 57,586 |
3 Aug 2022 | INR | 21.25 | 21.5 | 20.4 | 20.95 | 20.95 | -0.3 (-1.41%) | 54,437 |