Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | INR | 15.2 | 15.35 | 14.55 | 14.6 | 14.6 | -0.7 (-4.58%) | 1,879,321 |
15 Sep 2022 | INR | 15.8 | 16.15 | 15.2 | 15.3 | 15.3 | -0.55 (-3.47%) | 852,307 |
14 Sep 2022 | INR | 15.7 | 16 | 15.15 | 15.85 | 15.85 | -0.05 (-0.31%) | 1,214,561 |
13 Sep 2022 | INR | 16.3 | 16.5 | 15.85 | 15.9 | 15.9 | -0.55 (-3.34%) | 1,829,529 |
12 Sep 2022 | INR | 17.1 | 17.1 | 16.4 | 16.45 | 16.45 | -0.35 (-2.08%) | 1,446,764 |
9 Sep 2022 | INR | 16.95 | 17 | 16.25 | 16.8 | 16.8 | 0.0 (0.0%) | 1,056,273 |
8 Sep 2022 | INR | 17 | 17.15 | 16.75 | 16.8 | 16.8 | +0.45 (+2.75%) | 2,880,478 |
7 Sep 2022 | INR | 16.4 | 16.65 | 16.2 | 16.35 | 16.35 | -0.05 (-0.30%) | 644,113 |
6 Sep 2022 | INR | 16.85 | 16.85 | 16.2 | 16.4 | 16.4 | -0.25 (-1.50%) | 396,345 |
5 Sep 2022 | INR | 16.9 | 16.9 | 16.3 | 16.65 | 16.65 | -0.05 (-0.30%) | 856,748 |
2 Sep 2022 | INR | 17.3 | 17.45 | 16.4 | 16.7 | 16.7 | -0.4 (-2.34%) | 980,914 |
1 Sep 2022 | INR | 16.4 | 17.1 | 16.4 | 17.1 | 17.1 | +0.8 (+4.91%) | 756,205 |
30 Aug 2022 | INR | 17.1 | 17.1 | 16.05 | 16.3 | 16.3 | -0.3 (-1.81%) | 1,320,968 |
29 Aug 2022 | INR | 16.95 | 16.95 | 16.5 | 16.6 | 16.6 | -0.25 (-1.48%) | 666,651 |
26 Aug 2022 | INR | 17.3 | 17.6 | 16.7 | 16.85 | 16.85 | -0.35 (-2.03%) | 214,038 |
25 Aug 2022 | INR | 17.35 | 17.5 | 16.95 | 17.2 | 17.2 | +0.25 (+1.47%) | 490,881 |
24 Aug 2022 | INR | 16.75 | 17.5 | 16.5 | 16.95 | 16.95 | +0.05 (+0.30%) | 1,858,784 |
23 Aug 2022 | INR | 17.2 | 17.6 | 16.75 | 16.9 | 16.9 | +0.1 (+0.60%) | 585,725 |
22 Aug 2022 | INR | 16.95 | 17.4 | 16.65 | 16.8 | 16.8 | -0.6 (-3.45%) | 1,814,833 |
19 Aug 2022 | INR | 17.4 | 17.5 | 16.9 | 17.4 | 17.4 | +0.3 (+1.75%) | 197,073 |
18 Aug 2022 | INR | 17.75 | 17.75 | 17 | 17.1 | 17.1 | -0.65 (-3.66%) | 623,391 |
17 Aug 2022 | INR | 18.25 | 18.25 | 17.55 | 17.75 | 17.75 | +0.1 (+0.57%) | 190,681 |
16 Aug 2022 | INR | 18.2 | 18.2 | 17.5 | 17.65 | 17.65 | -0.6 (-3.29%) | 407,800 |
12 Aug 2022 | INR | 18.5 | 18.5 | 18 | 18.25 | 18.25 | +0.15 (+0.83%) | 222,380 |
11 Aug 2022 | INR | 18.3 | 18.75 | 17.9 | 18.1 | 18.1 | +0.2 (+1.12%) | 347,821 |
10 Aug 2022 | INR | 17.7 | 18.1 | 17.1 | 17.9 | 17.9 | +0.2 (+1.13%) | 298,778 |
8 Aug 2022 | INR | 18.45 | 18.65 | 17.55 | 17.7 | 17.7 | -0.75 (-4.07%) | 585,552 |
5 Aug 2022 | INR | 19.85 | 19.85 | 18.35 | 18.45 | 18.45 | -0.75 (-3.91%) | 560,103 |
4 Aug 2022 | INR | 18.65 | 19.55 | 18.65 | 19.2 | 19.2 | +0.55 (+2.95%) | 941,632 |
3 Aug 2022 | INR | 19.5 | 19.65 | 18.6 | 18.65 | 18.65 | -0.65 (-3.37%) | 328,133 |