Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 57.75 | 57.75 | 54 | 54.75 | 54.75 | -0.25 (-0.45%) | 13,700 |
12 Sep 2022 | INR | 57.95 | 57.95 | 54.2 | 55 | 55 | -1.55 (-2.74%) | 8,109 |
9 Sep 2022 | INR | 58.8 | 58.8 | 54.25 | 56.55 | 56.55 | +0.1 (+0.18%) | 17,790 |
8 Sep 2022 | INR | 59.2 | 59.2 | 55.45 | 56.45 | 56.45 | -0.65 (-1.14%) | 6,538 |
7 Sep 2022 | INR | 59.5 | 59.5 | 55 | 57.1 | 57.1 | -0.05 (-0.09%) | 12,206 |
6 Sep 2022 | INR | 61.7 | 61.7 | 56.85 | 57.15 | 57.15 | -2.65 (-4.43%) | 36,960 |
5 Sep 2022 | INR | 60.9 | 60.9 | 57.5 | 59.8 | 59.8 | +1.4 (+2.40%) | 10,869 |
2 Sep 2022 | INR | 59.15 | 59.2 | 56.65 | 58.4 | 58.4 | +1.75 (+3.09%) | 19,743 |
1 Sep 2022 | INR | 57.3 | 58.35 | 54.1 | 56.65 | 56.65 | +1 (+1.80%) | 24,495 |
30 Aug 2022 | INR | 52 | 56.45 | 51.25 | 55.65 | 55.65 | +1.85 (+3.44%) | 14,452 |
29 Aug 2022 | INR | 52.85 | 55.45 | 50.25 | 53.8 | 53.8 | +0.95 (+1.80%) | 19,695 |
26 Aug 2022 | INR | 53.25 | 54 | 52.7 | 52.85 | 52.85 | -2.6 (-4.69%) | 10,841 |
25 Aug 2022 | INR | 56.75 | 56.75 | 52.5 | 55.45 | 55.45 | +0.6 (+1.09%) | 1,307 |
24 Aug 2022 | INR | 52.1 | 55.9 | 52.1 | 54.85 | 54.85 | +1.6 (+3.00%) | 5,460 |
23 Aug 2022 | INR | 53.5 | 53.5 | 51.65 | 53.25 | 53.25 | +1.25 (+2.40%) | 903 |
22 Aug 2022 | INR | 50.85 | 54 | 50.85 | 52 | 52 | -1 (-1.89%) | 10,327 |
19 Aug 2022 | INR | 54.65 | 55.8 | 52.55 | 53 | 53 | -0.55 (-1.03%) | 819 |
18 Aug 2022 | INR | 57.9 | 57.9 | 52.7 | 53.55 | 53.55 | -1.9 (-3.43%) | 5,448 |
17 Aug 2022 | INR | 54.95 | 56.7 | 52.25 | 55.45 | 55.45 | +1.35 (+2.50%) | 1,627 |
16 Aug 2022 | INR | 56.5 | 56.5 | 53.7 | 54.1 | 54.1 | -2.1 (-3.74%) | 3,380 |
12 Aug 2022 | INR | 55.45 | 56.5 | 54.45 | 56.2 | 56.2 | -0.8 (-1.40%) | 996 |
11 Aug 2022 | INR | 54.8 | 59.95 | 54.8 | 57 | 57 | -0.6 (-1.04%) | 4,644 |
10 Aug 2022 | INR | 61.3 | 61.3 | 57.6 | 57.6 | 57.6 | -3 (-4.95%) | 2,735 |
8 Aug 2022 | INR | 60.7 | 60.7 | 60 | 60.6 | 60.6 | +2.75 (+4.75%) | 6,310 |
5 Aug 2022 | INR | 57.75 | 57.85 | 55.5 | 57.85 | 57.85 | +2.75 (+4.99%) | 5,112 |
4 Aug 2022 | INR | 55.5 | 55.95 | 53.35 | 55.1 | 55.1 | -0.8 (-1.43%) | 10,964 |
3 Aug 2022 | INR | 54 | 56.25 | 53.2 | 55.9 | 55.9 | 0.0 (0.0%) | 1,352 |
2 Aug 2022 | INR | 56.5 | 56.5 | 53.25 | 55.9 | 55.9 | +0.15 (+0.27%) | 3,270 |
1 Aug 2022 | INR | 58.4 | 58.4 | 54.55 | 55.75 | 55.75 | -0.25 (-0.45%) | 4,948 |
29 Jul 2022 | INR | 58.25 | 60.65 | 55.4 | 56 | 56 | -2.25 (-3.86%) | 10,855 |