Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | INR | 62.9 | 62.9 | 59.55 | 60.15 | 60.15 | -1.8 (-2.91%) | 123,244 |
15 Sep 2022 | INR | 60.25 | 62.95 | 60 | 61.95 | 61.95 | +2.15 (+3.60%) | 186,743 |
14 Sep 2022 | INR | 60 | 60.95 | 59.5 | 59.8 | 59.8 | -0.9 (-1.48%) | 180,136 |
13 Sep 2022 | INR | 61.3 | 62.15 | 60.25 | 60.7 | 60.7 | -0.6 (-0.98%) | 132,325 |
12 Sep 2022 | INR | 62.75 | 62.9 | 61.2 | 61.3 | 61.3 | -0.6 (-0.97%) | 92,305 |
9 Sep 2022 | INR | 62.95 | 62.95 | 61.45 | 61.9 | 61.9 | -0.45 (-0.72%) | 82,634 |
8 Sep 2022 | INR | 61.65 | 62.95 | 61.65 | 62.35 | 62.35 | +1.55 (+2.55%) | 75,896 |
7 Sep 2022 | INR | 63.8 | 63.8 | 57.4 | 60.8 | 60.8 | -2.3 (-3.65%) | 127,482 |
6 Sep 2022 | INR | 62.4 | 64.4 | 62.4 | 63.1 | 63.1 | +0.7 (+1.12%) | 183,827 |
5 Sep 2022 | INR | 61.2 | 63 | 60 | 62.4 | 62.4 | +0.25 (+0.40%) | 197,380 |
2 Sep 2022 | INR | 63.6 | 63.6 | 61.6 | 62.15 | 62.15 | -0.65 (-1.04%) | 87,613 |
1 Sep 2022 | INR | 62.1 | 63 | 62.1 | 62.8 | 62.8 | +0.05 (+0.08%) | 71,575 |
30 Aug 2022 | INR | 61.65 | 63.5 | 61.65 | 62.75 | 62.75 | +1.1 (+1.78%) | 100,028 |
29 Aug 2022 | INR | 61.45 | 62.65 | 61 | 61.65 | 61.65 | -0.8 (-1.28%) | 75,612 |
26 Aug 2022 | INR | 62.2 | 63.4 | 62.2 | 62.45 | 62.45 | -0.55 (-0.87%) | 39,283 |
25 Aug 2022 | INR | 62.65 | 64 | 61.6 | 63 | 63 | +0.65 (+1.04%) | 217,991 |
24 Aug 2022 | INR | 61.45 | 63.8 | 61.2 | 62.35 | 62.35 | +1.05 (+1.71%) | 103,358 |
23 Aug 2022 | INR | 60.45 | 61.7 | 60.2 | 61.3 | 61.3 | +0.85 (+1.41%) | 79,115 |
22 Aug 2022 | INR | 62.7 | 62.7 | 60 | 60.45 | 60.45 | -2.3 (-3.67%) | 107,022 |
19 Aug 2022 | INR | 63.2 | 64.15 | 61.6 | 62.75 | 62.75 | +0.4 (+0.64%) | 231,555 |
18 Aug 2022 | INR | 63.3 | 63.3 | 61.35 | 62.35 | 62.35 | 0.0 (0.0%) | 89,718 |
17 Aug 2022 | INR | 62.4 | 63.15 | 61.9 | 62.35 | 62.35 | +0.05 (+0.08%) | 71,370 |
16 Aug 2022 | INR | 58.4 | 63 | 57.8 | 62.3 | 62.3 | +3.9 (+6.68%) | 277,490 |
12 Aug 2022 | INR | 59.75 | 59.95 | 58 | 58.4 | 58.4 | -0.6 (-1.02%) | 110,986 |
11 Aug 2022 | INR | 61 | 61 | 58.8 | 59 | 59 | -1.35 (-2.24%) | 129,806 |
10 Aug 2022 | INR | 61.75 | 61.75 | 58 | 60.35 | 60.35 | -0.3 (-0.49%) | 65,617 |
8 Aug 2022 | INR | 61.5 | 62.1 | 60.5 | 60.65 | 60.65 | -1.45 (-2.33%) | 128,961 |
5 Aug 2022 | INR | 61.8 | 62.9 | 61.2 | 62.1 | 62.1 | +0.3 (+0.49%) | 117,087 |
4 Aug 2022 | INR | 62.25 | 62.8 | 61 | 61.8 | 61.8 | +0.4 (+0.65%) | 59,621 |
3 Aug 2022 | INR | 62.1 | 62.4 | 60.75 | 61.4 | 61.4 | -0.4 (-0.65%) | 118,237 |