Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 11.49 | 12.5 | 11.37 | 12.5 | 12.5 | +1.13 (+9.94%) | 99,995 |
12 Sep 2022 | INR | 11.36 | 11.46 | 11.02 | 11.37 | 11.37 | +0.01 (+0.09%) | 33,556 |
9 Sep 2022 | INR | 11.6 | 11.9 | 11.25 | 11.36 | 11.36 | -0.2 (-1.73%) | 36,163 |
8 Sep 2022 | INR | 11.95 | 12 | 11.22 | 11.56 | 11.56 | -0.06 (-0.52%) | 35,197 |
7 Sep 2022 | INR | 11.97 | 11.97 | 11.5 | 11.62 | 11.62 | -0.35 (-2.92%) | 13,697 |
6 Sep 2022 | INR | 11.99 | 12 | 11.65 | 11.97 | 11.97 | +0.28 (+2.40%) | 17,063 |
5 Sep 2022 | INR | 11.28 | 11.85 | 11.21 | 11.69 | 11.69 | +0.48 (+4.28%) | 27,688 |
2 Sep 2022 | INR | 11 | 11.45 | 10.5 | 11.21 | 11.21 | +0.21 (+1.91%) | 45,827 |
1 Sep 2022 | INR | 11.14 | 11.14 | 10.8 | 11 | 11 | +0.13 (+1.20%) | 13,438 |
30 Aug 2022 | INR | 10.95 | 11.2 | 10.7 | 10.87 | 10.87 | 0.0 (0.0%) | 22,877 |
29 Aug 2022 | INR | 11.1 | 11.23 | 10.51 | 10.87 | 10.87 | -0.18 (-1.63%) | 12,563 |
26 Aug 2022 | INR | 11.25 | 11.4 | 10.9 | 11.05 | 11.05 | -0.06 (-0.54%) | 13,462 |
25 Aug 2022 | INR | 11.14 | 11.39 | 11 | 11.11 | 11.11 | -0.03 (-0.27%) | 18,795 |
24 Aug 2022 | INR | 11.65 | 11.65 | 10.9 | 11.14 | 11.14 | -0.27 (-2.37%) | 45,990 |
23 Aug 2022 | INR | 11.2 | 11.88 | 11.2 | 11.41 | 11.41 | +0.21 (+1.88%) | 86,983 |
22 Aug 2022 | INR | 12 | 12.2 | 11.03 | 11.2 | 11.2 | -0.79 (-6.59%) | 42,894 |
19 Aug 2022 | INR | 12.44 | 12.68 | 11.5 | 11.99 | 11.99 | +0.17 (+1.44%) | 96,821 |
18 Aug 2022 | INR | 12.15 | 12.93 | 11.25 | 11.82 | 11.82 | +0.06 (+0.51%) | 228,979 |
17 Aug 2022 | INR | 11.05 | 12 | 11.05 | 11.76 | 11.76 | +0.51 (+4.53%) | 36,075 |
16 Aug 2022 | INR | 10.79 | 11.49 | 10.79 | 11.25 | 11.25 | +0.46 (+4.26%) | 23,880 |
12 Aug 2022 | INR | 10.7 | 11.49 | 10.7 | 10.79 | 10.79 | +0.13 (+1.22%) | 14,785 |
11 Aug 2022 | INR | 10.75 | 10.8 | 10.45 | 10.66 | 10.66 | +0.34 (+3.29%) | 8,732 |
10 Aug 2022 | INR | 10.5 | 10.7 | 10.25 | 10.32 | 10.32 | +0.07 (+0.68%) | 12,449 |
8 Aug 2022 | INR | 10.39 | 10.65 | 9.95 | 10.25 | 10.25 | -0.1 (-0.97%) | 12,159 |
5 Aug 2022 | INR | 10.58 | 10.58 | 10.1 | 10.35 | 10.35 | 0.0 (0.0%) | 18,141 |
4 Aug 2022 | INR | 10.39 | 10.7 | 10.21 | 10.35 | 10.35 | -0.02 (-0.19%) | 14,498 |
3 Aug 2022 | INR | 10.31 | 10.85 | 10.07 | 10.37 | 10.37 | -0.23 (-2.17%) | 26,203 |
2 Aug 2022 | INR | 10.26 | 10.76 | 10.26 | 10.6 | 10.6 | +0.03 (+0.28%) | 9,141 |
1 Aug 2022 | INR | 10.79 | 10.79 | 10.12 | 10.57 | 10.57 | +0.27 (+2.62%) | 16,608 |
29 Jul 2022 | INR | 11.12 | 11.18 | 10.12 | 10.3 | 10.3 | -0.35 (-3.29%) | 39,665 |