Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 115.95 | 118.95 | 114.9 | 118.55 | 118.55 | +3.55 (+3.09%) | 13,240,000 |
14 Sep 2022 | INR | 114.5 | 115.85 | 114.35 | 115 | 115 | -0.5 (-0.43%) | 8,350,000 |
13 Sep 2022 | INR | 116.05 | 116.4 | 114.95 | 115.5 | 115.5 | -0.1 (-0.09%) | 11,250,000 |
12 Sep 2022 | INR | 116.5 | 117.55 | 114.85 | 115.6 | 115.6 | -0.55 (-0.47%) | 6,200,000 |
9 Sep 2022 | INR | 118.1 | 118.2 | 114.6 | 116.15 | 116.15 | -0.5 (-0.43%) | 9,130,000 |
8 Sep 2022 | INR | 118.2 | 118.6 | 116.2 | 116.65 | 116.65 | -1 (-0.85%) | 7,550,000 |
7 Sep 2022 | INR | 116.35 | 118.65 | 116.35 | 117.65 | 117.65 | +1.15 (+0.99%) | 9,380,000 |
6 Sep 2022 | INR | 114.55 | 116.95 | 113.6 | 116.5 | 116.5 | +2.05 (+1.79%) | 27,490,000 |
5 Sep 2022 | INR | 116 | 116.7 | 114.25 | 114.45 | 114.45 | -1.45 (-1.25%) | 6,580,000 |
2 Sep 2022 | INR | 118 | 118.7 | 115.7 | 115.9 | 115.9 | -1.55 (-1.32%) | 4,320,000 |
1 Sep 2022 | INR | 117.9 | 118.95 | 116.8 | 117.45 | 117.45 | -2.15 (-1.80%) | 6,630,000 |
30 Aug 2022 | INR | 119.3 | 120.15 | 118.75 | 119.6 | 119.6 | +1 (+0.84%) | 10,130,000 |
29 Aug 2022 | INR | 119 | 119.5 | 117.75 | 118.6 | 118.6 | -1.9 (-1.58%) | 9,660,000 |
26 Aug 2022 | INR | 121.1 | 121.85 | 120.3 | 120.5 | 120.5 | +0.3 (+0.25%) | 6,440,000 |
25 Aug 2022 | INR | 118.5 | 121.45 | 118.45 | 120.2 | 120.2 | +2 (+1.69%) | 8,300,000 |
24 Aug 2022 | INR | 118.9 | 119.35 | 117.95 | 118.2 | 118.2 | +0.15 (+0.13%) | 7,320,000 |
23 Aug 2022 | INR | 117.1 | 118.7 | 117.05 | 118.05 | 118.05 | +0.25 (+0.21%) | 4,740,000 |
22 Aug 2022 | INR | 118.5 | 118.5 | 117.05 | 117.8 | 117.8 | -1.15 (-0.97%) | 3,260,000 |
19 Aug 2022 | INR | 119.4 | 120.15 | 118.2 | 118.95 | 118.95 | +0.35 (+0.30%) | 3,750,000 |
18 Aug 2022 | INR | 119.35 | 120.1 | 117.35 | 118.6 | 118.6 | -0.3 (-0.25%) | 4,830,000 |
17 Aug 2022 | INR | 120.1 | 121.3 | 117.9 | 118.9 | 118.9 | -1.2 (-1.00%) | 6,950,000 |
16 Aug 2022 | INR | 121.3 | 121.75 | 119.85 | 120.1 | 120.1 | -0.65 (-0.54%) | 5,220,000 |
12 Aug 2022 | INR | 119.5 | 122.45 | 119.1 | 120.75 | 120.75 | +1.4 (+1.17%) | 7,930,000 |
11 Aug 2022 | INR | 119.2 | 119.9 | 118.3 | 119.35 | 119.35 | +1 (+0.84%) | 3,440,000 |
10 Aug 2022 | INR | 117.7 | 118.8 | 117.45 | 118.35 | 118.35 | +0.65 (+0.55%) | 3,970,000 |
8 Aug 2022 | INR | 119.15 | 119.35 | 116.8 | 117.7 | 117.7 | -1.05 (-0.88%) | 5,490,000 |
5 Aug 2022 | INR | 118.7 | 119.65 | 118.6 | 118.75 | 118.75 | +0.05 (+0.04%) | 3,030,000 |
4 Aug 2022 | INR | 119.7 | 120.25 | 117.65 | 118.7 | 118.7 | -0.75 (-0.63%) | 2,410,000 |
3 Aug 2022 | INR | 119.15 | 119.9 | 117.55 | 119.45 | 119.45 | -0.25 (-0.21%) | 5,840,000 |
2 Aug 2022 | INR | 117.45 | 120 | 117.1 | 119.7 | 119.7 | +2.6 (+2.22%) | 5,680,000 |