Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | INR | 86 | 86 | 81.25 | 81.7 | 81.7 | -4.3 (-5%) | 19,495,071 |
15 Sep 2022 | INR | 83.15 | 88.5 | 82 | 86 | 86 | +2.85 (+3.43%) | 14,808,611 |
14 Sep 2022 | INR | 80.6 | 83.8 | 80.15 | 83.15 | 83.15 | +1.1 (+1.34%) | 6,266,836 |
13 Sep 2022 | INR | 82.75 | 83.85 | 81.5 | 82.05 | 82.05 | 0.0 (0.0%) | 6,380,686 |
12 Sep 2022 | INR | 80.85 | 82.65 | 79.8 | 82.05 | 82.05 | +2 (+2.50%) | 9,004,032 |
9 Sep 2022 | INR | 77.9 | 80.9 | 75.5 | 80.05 | 80.05 | +3.1 (+4.03%) | 14,301,152 |
8 Sep 2022 | INR | 76.95 | 78.5 | 76.35 | 76.95 | 76.95 | +0.75 (+0.98%) | 8,279,002 |
7 Sep 2022 | INR | 73.3 | 76.75 | 72.65 | 76.2 | 76.2 | +2.95 (+4.03%) | 12,265,060 |
6 Sep 2022 | INR | 73.6 | 74.7 | 72.9 | 73.25 | 73.25 | +0.2 (+0.27%) | 5,328,491 |
5 Sep 2022 | INR | 72.6 | 73.65 | 72 | 73.05 | 73.05 | +1.05 (+1.46%) | 7,114,488 |
2 Sep 2022 | INR | 72.2 | 73.5 | 71.65 | 72 | 72 | +0.55 (+0.77%) | 10,959,340 |
1 Sep 2022 | INR | 70.15 | 72.5 | 69.9 | 71.45 | 71.45 | +1.5 (+2.14%) | 8,452,070 |
30 Aug 2022 | INR | 68.95 | 71.2 | 68.65 | 69.95 | 69.95 | +1.95 (+2.87%) | 9,255,090 |
29 Aug 2022 | INR | 67.1 | 68.7 | 66.4 | 68 | 68 | -1.15 (-1.66%) | 3,312,093 |
26 Aug 2022 | INR | 70.45 | 70.8 | 68.6 | 69.15 | 69.15 | -0.45 (-0.65%) | 6,572,644 |
25 Aug 2022 | INR | 68.6 | 71.3 | 67.7 | 69.6 | 69.6 | +1.8 (+2.65%) | 13,540,213 |
24 Aug 2022 | INR | 68 | 68.65 | 66.85 | 67.8 | 67.8 | -0.65 (-0.95%) | 7,698,752 |
23 Aug 2022 | INR | 68.45 | 69.95 | 67.7 | 68.45 | 68.45 | +0.75 (+1.11%) | 8,594,624 |
22 Aug 2022 | INR | 70.05 | 70.3 | 67.1 | 67.7 | 67.7 | -2.95 (-4.18%) | 6,841,926 |
19 Aug 2022 | INR | 74.35 | 74.9 | 70.25 | 70.65 | 70.65 | -3.15 (-4.27%) | 5,312,364 |
18 Aug 2022 | INR | 73 | 74.75 | 73 | 73.8 | 73.8 | +0.95 (+1.30%) | 5,362,236 |
17 Aug 2022 | INR | 72.7 | 74.4 | 72.05 | 72.85 | 72.85 | +0.5 (+0.69%) | 7,192,089 |
16 Aug 2022 | INR | 75.75 | 75.75 | 71.85 | 72.35 | 72.35 | -2.45 (-3.28%) | 8,413,133 |
12 Aug 2022 | INR | 75.7 | 76.4 | 74.15 | 74.8 | 74.8 | -0.85 (-1.12%) | 2,680,439 |
11 Aug 2022 | INR | 77.3 | 77.8 | 75.15 | 75.65 | 75.65 | -1 (-1.30%) | 4,424,951 |
10 Aug 2022 | INR | 77 | 79.1 | 75.15 | 76.65 | 76.65 | -0.05 (-0.07%) | 10,215,753 |
8 Aug 2022 | INR | 73.9 | 77.7 | 73.6 | 76.7 | 76.7 | +3.85 (+5.28%) | 20,478,638 |
5 Aug 2022 | INR | 69.15 | 74.55 | 68.7 | 72.85 | 72.85 | +4.3 (+6.27%) | 26,660,718 |
4 Aug 2022 | INR | 66.15 | 69 | 65.6 | 68.55 | 68.55 | +3.1 (+4.74%) | 8,912,520 |
3 Aug 2022 | INR | 69.4 | 70.75 | 64.65 | 65.45 | 65.45 | -2.35 (-3.47%) | 12,994,103 |