Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 24.55 | 24.8 | 24.2 | 24.25 | 24.25 | -0.1 (-0.41%) | 1,150,000 |
14 Sep 2022 | INR | 24.5 | 24.7 | 24.2 | 24.35 | 24.35 | -0.45 (-1.81%) | 1,730,000 |
13 Sep 2022 | INR | 25.35 | 25.35 | 24.7 | 24.8 | 24.8 | -0.35 (-1.39%) | 1,640,000 |
12 Sep 2022 | INR | 25.05 | 25.6 | 24.8 | 25.15 | 25.15 | +0.3 (+1.21%) | 4,250,000 |
9 Sep 2022 | INR | 25.35 | 25.4 | 24.55 | 24.85 | 24.85 | -0.2 (-0.80%) | 2,210,000 |
8 Sep 2022 | INR | 24.95 | 25.45 | 24.9 | 25.05 | 25.05 | +0.25 (+1.01%) | 1,780,000 |
7 Sep 2022 | INR | 24.55 | 25.45 | 24.55 | 24.8 | 24.8 | 0.0 (0.0%) | 2,780,000 |
6 Sep 2022 | INR | 24.95 | 25.3 | 24.6 | 24.8 | 24.8 | +0.15 (+0.61%) | 2,780,000 |
5 Sep 2022 | INR | 24.6 | 25.85 | 24.4 | 24.65 | 24.65 | +0.25 (+1.02%) | 3,680,000 |
2 Sep 2022 | INR | 25 | 25.2 | 24.3 | 24.4 | 24.4 | -0.4 (-1.61%) | 1,620,000 |
1 Sep 2022 | INR | 25.1 | 25.4 | 24.7 | 24.8 | 24.8 | -0.5 (-1.98%) | 1,850,000 |
30 Aug 2022 | INR | 25.15 | 26 | 25.05 | 25.3 | 25.3 | +0.1 (+0.40%) | 3,790,000 |
29 Aug 2022 | INR | 23.9 | 26 | 23.7 | 25.2 | 25.2 | +0.55 (+2.23%) | 5,310,000 |
26 Aug 2022 | INR | 25 | 25.25 | 24.5 | 24.65 | 24.65 | +0.15 (+0.61%) | 1,650,000 |
25 Aug 2022 | INR | 25.2 | 25.6 | 24.2 | 24.5 | 24.5 | -0.55 (-2.20%) | 3,130,000 |
24 Aug 2022 | INR | 24.4 | 26.6 | 24.4 | 25.05 | 25.05 | +0.4 (+1.62%) | 5,180,000 |
23 Aug 2022 | INR | 24.35 | 25.1 | 24.3 | 24.65 | 24.65 | 0.0 (0.0%) | 2,190,000 |
22 Aug 2022 | INR | 25.5 | 25.5 | 24.5 | 24.65 | 24.65 | -0.65 (-2.57%) | 2,410,000 |
19 Aug 2022 | INR | 25.75 | 26.6 | 25.05 | 25.3 | 25.3 | +1.45 (+6.08%) | 20,680,000 |
18 Aug 2022 | INR | 23.8 | 24.4 | 23.6 | 23.85 | 23.85 | +0.35 (+1.49%) | 2,380,000 |
17 Aug 2022 | INR | 23.35 | 23.85 | 23.1 | 23.5 | 23.5 | +0.3 (+1.29%) | 2,040,000 |
16 Aug 2022 | INR | 23.75 | 23.85 | 23.05 | 23.2 | 23.2 | -0.35 (-1.49%) | 1,560,000 |
12 Aug 2022 | INR | 23.7 | 24.1 | 23.4 | 23.55 | 23.55 | -0.1 (-0.42%) | 1,060,000 |
11 Aug 2022 | INR | 23.7 | 24.2 | 23.4 | 23.65 | 23.65 | +0.15 (+0.64%) | 1,970,000 |
10 Aug 2022 | INR | 23.25 | 24.1 | 23.25 | 23.5 | 23.5 | 0.0 (0.0%) | 2,180,000 |
8 Aug 2022 | INR | 24.15 | 24.25 | 23.4 | 23.5 | 23.5 | -0.65 (-2.69%) | 1,980,000 |
5 Aug 2022 | INR | 23.45 | 24.7 | 22.85 | 24.15 | 24.15 | +1.2 (+5.23%) | 6,370,000 |
4 Aug 2022 | INR | 23.95 | 24.1 | 22.7 | 22.95 | 22.95 | -0.75 (-3.16%) | 3,020,000 |
3 Aug 2022 | INR | 24.25 | 24.45 | 23.4 | 23.7 | 23.7 | -0.35 (-1.46%) | 2,570,000 |
2 Aug 2022 | INR | 24.2 | 24.65 | 23.8 | 24.05 | 24.05 | -0.15 (-0.62%) | 2,600,000 |