Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 21.25 | 21.25 | 19.8 | 20.2 | 20.2 | -0.6 (-2.88%) | 11,944 |
14 Sep 2022 | INR | 21.7 | 21.7 | 20.25 | 20.8 | 20.8 | -0.05 (-0.24%) | 7,802 |
13 Sep 2022 | INR | 21.8 | 21.8 | 20.75 | 20.85 | 20.85 | -0.3 (-1.42%) | 15,172 |
12 Sep 2022 | INR | 21.9 | 21.9 | 20.75 | 21.15 | 21.15 | -0.5 (-2.31%) | 9,899 |
9 Sep 2022 | INR | 23.2 | 23.2 | 21.25 | 21.65 | 21.65 | -0.6 (-2.70%) | 25,331 |
8 Sep 2022 | INR | 22.2 | 22.35 | 20.5 | 22.25 | 22.25 | +0.9 (+4.22%) | 65,091 |
7 Sep 2022 | INR | 20.35 | 21.55 | 20.35 | 21.35 | 21.35 | +0.8 (+3.89%) | 53,420 |
6 Sep 2022 | INR | 21.15 | 21.45 | 20.2 | 20.55 | 20.55 | -0.45 (-2.14%) | 17,389 |
5 Sep 2022 | INR | 21.7 | 21.7 | 20.35 | 21 | 21 | 0.0 (0.0%) | 16,213 |
2 Sep 2022 | INR | 20.05 | 21.4 | 20 | 21 | 21 | +0.6 (+2.94%) | 18,727 |
1 Sep 2022 | INR | 20.8 | 21.4 | 20.25 | 20.4 | 20.4 | -0.35 (-1.69%) | 6,417 |
30 Aug 2022 | INR | 21.4 | 22.3 | 20.65 | 20.75 | 20.75 | -0.55 (-2.58%) | 33,168 |
29 Aug 2022 | INR | 20.6 | 21.6 | 20.1 | 21.3 | 21.3 | +0.4 (+1.91%) | 13,603 |
26 Aug 2022 | INR | 22 | 22.2 | 20.8 | 20.9 | 20.9 | -0.8 (-3.69%) | 11,155 |
25 Aug 2022 | INR | 23.25 | 23.25 | 21.65 | 21.7 | 21.7 | -0.75 (-3.34%) | 30,394 |
24 Aug 2022 | INR | 21 | 23.1 | 20.5 | 22.45 | 22.45 | +1.4 (+6.65%) | 31,899 |
23 Aug 2022 | INR | 20.2 | 21.9 | 20.1 | 21.05 | 21.05 | 0.0 (0.0%) | 11,821 |
22 Aug 2022 | INR | 21.5 | 22.7 | 19.5 | 21.05 | 21.05 | -0.4 (-1.86%) | 67,637 |
19 Aug 2022 | INR | 20.55 | 21.45 | 19.9 | 21.45 | 21.45 | +1.95 (+10%) | 116,245 |
18 Aug 2022 | INR | 17.2 | 19.5 | 17.2 | 19.5 | 19.5 | +1.75 (+9.86%) | 33,751 |
17 Aug 2022 | INR | 18.95 | 18.95 | 17.6 | 17.75 | 17.75 | -0.25 (-1.39%) | 12,715 |
16 Aug 2022 | INR | 17.8 | 19.1 | 17.8 | 18 | 18 | -0.3 (-1.64%) | 11,097 |
12 Aug 2022 | INR | 18.75 | 19.15 | 17.5 | 18.3 | 18.3 | +0.15 (+0.83%) | 12,584 |
11 Aug 2022 | INR | 18.3 | 19.3 | 18 | 18.15 | 18.15 | -0.85 (-4.47%) | 12,614 |
10 Aug 2022 | INR | 18.5 | 19.45 | 18.45 | 19 | 19 | +0.55 (+2.98%) | 5,206 |
8 Aug 2022 | INR | 19.7 | 19.7 | 18.2 | 18.45 | 18.45 | -0.45 (-2.38%) | 3,489 |
5 Aug 2022 | INR | 19.75 | 19.75 | 18.7 | 18.9 | 18.9 | -0.25 (-1.31%) | 4,413 |
4 Aug 2022 | INR | 20.2 | 20.2 | 19 | 19.15 | 19.15 | -0.85 (-4.25%) | 10,158 |
3 Aug 2022 | INR | 20 | 20.1 | 19.05 | 20 | 20 | +0.2 (+1.01%) | 7,507 |
2 Aug 2022 | INR | 19.1 | 19.85 | 19.1 | 19.8 | 19.8 | +0.8 (+4.21%) | 8,212 |