Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 19.35 | 19.7 | 19 | 19.1 | 19.1 | 0.0 (0.0%) | 5,770,000 |
14 Sep 2022 | INR | 18.5 | 19.3 | 18.4 | 19.1 | 19.1 | +0.2 (+1.06%) | 7,760,000 |
13 Sep 2022 | INR | 19.1 | 19.25 | 18.85 | 18.9 | 18.9 | -0.15 (-0.79%) | 2,420,000 |
12 Sep 2022 | INR | 18.85 | 19.1 | 18.75 | 19.05 | 19.05 | +0.35 (+1.87%) | 4,490,000 |
9 Sep 2022 | INR | 18.95 | 19.15 | 18.55 | 18.7 | 18.7 | -0.15 (-0.80%) | 5,740,000 |
8 Sep 2022 | INR | 18.45 | 19.3 | 18.45 | 18.85 | 18.85 | +0.5 (+2.72%) | 7,130,000 |
7 Sep 2022 | INR | 18.35 | 18.55 | 18.2 | 18.35 | 18.35 | -0.1 (-0.54%) | 3,060,000 |
6 Sep 2022 | INR | 17.95 | 18.8 | 17.9 | 18.45 | 18.45 | +0.65 (+3.65%) | 8,510,000 |
5 Sep 2022 | INR | 17.7 | 18.05 | 17.65 | 17.8 | 17.8 | +0.15 (+0.85%) | 2,240,000 |
2 Sep 2022 | INR | 18 | 18.05 | 17.55 | 17.65 | 17.65 | -0.25 (-1.40%) | 1,680,000 |
1 Sep 2022 | INR | 17.8 | 18.1 | 17.75 | 17.9 | 17.9 | -0.05 (-0.28%) | 1,880,000 |
30 Aug 2022 | INR | 17.85 | 18.15 | 17.85 | 17.95 | 17.95 | +0.15 (+0.84%) | 2,020,000 |
29 Aug 2022 | INR | 17.4 | 17.9 | 17.3 | 17.8 | 17.8 | -0.05 (-0.28%) | 2,930,000 |
26 Aug 2022 | INR | 18 | 18.35 | 17.7 | 17.85 | 17.85 | 0.0 (0.0%) | 5,080,000 |
25 Aug 2022 | INR | 17.3 | 18.4 | 17.2 | 17.85 | 17.85 | +0.7 (+4.08%) | 13,780,000 |
24 Aug 2022 | INR | 17.2 | 17.35 | 17.1 | 17.15 | 17.15 | -0.05 (-0.29%) | 1,850,000 |
23 Aug 2022 | INR | 17.1 | 17.35 | 17.05 | 17.2 | 17.2 | 0.0 (0.0%) | 1,530,000 |
22 Aug 2022 | INR | 17.65 | 17.9 | 17.1 | 17.2 | 17.2 | -0.25 (-1.43%) | 2,550,000 |
19 Aug 2022 | INR | 17.9 | 17.95 | 17.4 | 17.45 | 17.45 | -0.4 (-2.24%) | 1,930,000 |
18 Aug 2022 | INR | 17.75 | 18.1 | 17.7 | 17.85 | 17.85 | +0.05 (+0.28%) | 3,960,000 |
17 Aug 2022 | INR | 17.45 | 17.85 | 17.45 | 17.8 | 17.8 | +0.35 (+2.01%) | 2,450,000 |
16 Aug 2022 | INR | 17.55 | 17.65 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 909,460 |
12 Aug 2022 | INR | 17.45 | 17.65 | 17.4 | 17.45 | 17.45 | -0.05 (-0.29%) | 1,270,000 |
11 Aug 2022 | INR | 17.6 | 17.8 | 17.45 | 17.5 | 17.5 | -0.05 (-0.28%) | 1,450,000 |
10 Aug 2022 | INR | 17.85 | 17.9 | 17.5 | 17.55 | 17.55 | -0.25 (-1.40%) | 1,410,000 |
8 Aug 2022 | INR | 18.2 | 18.2 | 17.75 | 17.8 | 17.8 | 0.0 (0.0%) | 2,670,000 |
5 Aug 2022 | INR | 18 | 18.2 | 17.75 | 17.8 | 17.8 | +0.05 (+0.28%) | 1,830,000 |
4 Aug 2022 | INR | 18.1 | 18.2 | 17.65 | 17.75 | 17.75 | -0.2 (-1.11%) | 1,860,000 |
3 Aug 2022 | INR | 18.05 | 18.3 | 17.75 | 17.95 | 17.95 | +0.05 (+0.28%) | 3,170,000 |
2 Aug 2022 | INR | 17.35 | 18.05 | 17.3 | 17.9 | 17.9 | +0.55 (+3.17%) | 5,730,000 |