Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | INR | 32.95 | 33.45 | 31.15 | 32.45 | 32.45 | -0.25 (-0.76%) | 958,363 |
15 Sep 2022 | INR | 32.65 | 34.85 | 29.7 | 32.7 | 32.7 | +0.9 (+2.83%) | 3,056,445 |
14 Sep 2022 | INR | 27.8 | 33 | 27.4 | 31.8 | 31.8 | +3.6 (+12.77%) | 3,103,043 |
13 Sep 2022 | INR | 27.4 | 28.7 | 27 | 28.2 | 28.2 | +0.95 (+3.49%) | 979,143 |
12 Sep 2022 | INR | 25.45 | 27.5 | 24.95 | 27.25 | 27.25 | +2.15 (+8.57%) | 915,061 |
9 Sep 2022 | INR | 25.3 | 25.4 | 23.7 | 25.1 | 25.1 | +0.35 (+1.41%) | 290,336 |
8 Sep 2022 | INR | 25.05 | 25.5 | 24.5 | 24.75 | 24.75 | -0.3 (-1.20%) | 228,842 |
7 Sep 2022 | INR | 24.7 | 25.5 | 24.45 | 25.05 | 25.05 | +0.45 (+1.83%) | 278,097 |
6 Sep 2022 | INR | 24.2 | 25.8 | 23.8 | 24.6 | 24.6 | +0.6 (+2.50%) | 418,881 |
5 Sep 2022 | INR | 24.2 | 24.55 | 23.3 | 24 | 24 | +0.4 (+1.69%) | 183,799 |
2 Sep 2022 | INR | 23 | 24.3 | 22.8 | 23.6 | 23.6 | +0.85 (+3.74%) | 502,242 |
1 Sep 2022 | INR | 21.7 | 23.3 | 21.7 | 22.75 | 22.75 | +0.6 (+2.71%) | 362,824 |
30 Aug 2022 | INR | 22 | 22.35 | 21.75 | 22.15 | 22.15 | +0.35 (+1.61%) | 180,899 |
29 Aug 2022 | INR | 21.85 | 22.7 | 21.7 | 21.8 | 21.8 | -0.3 (-1.36%) | 336,544 |
26 Aug 2022 | INR | 22.4 | 22.8 | 21.9 | 22.1 | 22.1 | +0.1 (+0.45%) | 203,819 |
25 Aug 2022 | INR | 22 | 22.45 | 21.95 | 22 | 22 | -0.1 (-0.45%) | 258,575 |
24 Aug 2022 | INR | 22.3 | 22.65 | 22.05 | 22.1 | 22.1 | +0.05 (+0.23%) | 86,714 |
23 Aug 2022 | INR | 22.4 | 22.5 | 21.75 | 22.05 | 22.05 | -0.05 (-0.23%) | 154,994 |
22 Aug 2022 | INR | 22.45 | 22.45 | 21.9 | 22.1 | 22.1 | +0.15 (+0.68%) | 190,166 |
19 Aug 2022 | INR | 22.25 | 22.45 | 21.8 | 21.95 | 21.95 | 0.0 (0.0%) | 312,549 |
18 Aug 2022 | INR | 22.25 | 22.25 | 21.8 | 21.95 | 21.95 | +0.05 (+0.23%) | 220,283 |
17 Aug 2022 | INR | 22.25 | 22.75 | 21.85 | 21.9 | 21.9 | -0.05 (-0.23%) | 296,430 |
16 Aug 2022 | INR | 22.15 | 23.6 | 21.8 | 21.95 | 21.95 | -0.5 (-2.23%) | 541,254 |
12 Aug 2022 | INR | 23.35 | 23.45 | 22.1 | 22.45 | 22.45 | -0.3 (-1.32%) | 630,860 |
11 Aug 2022 | INR | 23 | 23.8 | 22 | 22.75 | 22.75 | -0.25 (-1.09%) | 210,072 |
10 Aug 2022 | INR | 23.9 | 23.9 | 22.3 | 23 | 23 | -1.9 (-7.63%) | 648,749 |
8 Aug 2022 | INR | 23.6 | 27 | 23.55 | 24.9 | 24.9 | +1.3 (+5.51%) | 344,533 |
5 Aug 2022 | INR | 22.8 | 24.15 | 22.6 | 23.6 | 23.6 | +0.55 (+2.39%) | 309,544 |
4 Aug 2022 | INR | 23.1 | 24.1 | 22.85 | 23.05 | 23.05 | -0.3 (-1.28%) | 285,362 |
3 Aug 2022 | INR | 23.8 | 24.05 | 23.2 | 23.35 | 23.35 | -0.25 (-1.06%) | 210,478 |