Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | INR | 66.8 | 68.55 | 64.25 | 64.6 | 64.6 | -1.65 (-2.49%) | 8,181,625 |
16 Sep 2022 | INR | 68.4 | 69.7 | 64.75 | 66.25 | 66.25 | -2.15 (-3.14%) | 12,505,526 |
15 Sep 2022 | INR | 66.9 | 72 | 66.7 | 68.4 | 68.4 | +2.05 (+3.09%) | 24,074,093 |
14 Sep 2022 | INR | 63.1 | 67.25 | 63 | 66.35 | 66.35 | +2.55 (+4.00%) | 17,367,002 |
13 Sep 2022 | INR | 62.9 | 65.1 | 62.8 | 63.8 | 63.8 | +1.3 (+2.08%) | 10,648,276 |
12 Sep 2022 | INR | 62.7 | 63.45 | 61.7 | 62.5 | 62.5 | +0.3 (+0.48%) | 6,313,016 |
9 Sep 2022 | INR | 63.5 | 64.25 | 61.7 | 62.2 | 62.2 | -0.8 (-1.27%) | 6,433,465 |
8 Sep 2022 | INR | 63.8 | 63.9 | 62.25 | 63 | 63 | 0.0 (0.0%) | 6,181,035 |
7 Sep 2022 | INR | 62.5 | 65.2 | 62 | 63 | 63 | +0.3 (+0.48%) | 14,941,600 |
6 Sep 2022 | INR | 61 | 63.65 | 60.2 | 62.7 | 62.7 | +1.85 (+3.04%) | 13,710,368 |
5 Sep 2022 | INR | 60.9 | 62.7 | 59.5 | 60.85 | 60.85 | +0.6 (+1.00%) | 11,912,898 |
2 Sep 2022 | INR | 61.5 | 62.9 | 59.25 | 60.25 | 60.25 | +0.2 (+0.33%) | 23,119,232 |
1 Sep 2022 | INR | 54.2 | 61.2 | 54.05 | 60.05 | 60.05 | +5.8 (+10.69%) | 26,881,668 |
30 Aug 2022 | INR | 55.9 | 56.3 | 54.05 | 54.25 | 54.25 | -0.65 (-1.18%) | 9,579,109 |
29 Aug 2022 | INR | 51.4 | 56.4 | 51.3 | 54.9 | 54.9 | +2.1 (+3.98%) | 20,535,364 |
26 Aug 2022 | INR | 54.05 | 55.5 | 52.5 | 52.8 | 52.8 | -0.75 (-1.40%) | 8,599,736 |
25 Aug 2022 | INR | 54.15 | 54.5 | 52.4 | 53.55 | 53.55 | +0.05 (+0.09%) | 7,081,326 |
24 Aug 2022 | INR | 51.65 | 55.6 | 51.6 | 53.5 | 53.5 | +2 (+3.88%) | 14,963,345 |
23 Aug 2022 | INR | 50.35 | 51.9 | 50.2 | 51.5 | 51.5 | +1.4 (+2.79%) | 6,393,220 |
22 Aug 2022 | INR | 47.55 | 52.15 | 47.5 | 50.1 | 50.1 | +2.15 (+4.48%) | 17,033,216 |
19 Aug 2022 | INR | 48.85 | 49.15 | 47.5 | 47.95 | 47.95 | -0.85 (-1.74%) | 4,158,696 |
18 Aug 2022 | INR | 49.2 | 49.65 | 48.55 | 48.8 | 48.8 | -0.1 (-0.20%) | 2,620,574 |
17 Aug 2022 | INR | 48.95 | 49.7 | 48.4 | 48.9 | 48.9 | +0.1 (+0.20%) | 3,627,393 |
16 Aug 2022 | INR | 50 | 50 | 48.6 | 48.8 | 48.8 | -0.8 (-1.61%) | 2,782,423 |
12 Aug 2022 | INR | 49.85 | 50.8 | 49.4 | 49.6 | 49.6 | +0.05 (+0.10%) | 3,366,225 |
11 Aug 2022 | INR | 50 | 50.6 | 49.3 | 49.55 | 49.55 | -0.1 (-0.20%) | 2,578,080 |
10 Aug 2022 | INR | 51 | 51 | 48.9 | 49.65 | 49.65 | -1.1 (-2.17%) | 4,153,662 |
8 Aug 2022 | INR | 51.4 | 51.75 | 50.4 | 50.75 | 50.75 | -0.3 (-0.59%) | 4,196,625 |
5 Aug 2022 | INR | 50.4 | 51.9 | 49.75 | 51.05 | 51.05 | +0.95 (+1.90%) | 7,181,956 |
4 Aug 2022 | INR | 51.9 | 52.2 | 49.1 | 50.1 | 50.1 | -1.25 (-2.43%) | 8,572,038 |