Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 21 | 21.3 | 20.05 | 20.05 | 20.05 | -1.05 (-4.98%) | 5,078,297 |
12 Sep 2022 | INR | 18.65 | 21.1 | 18.4 | 21.1 | 21.1 | +1.9 (+9.90%) | 17,067,042 |
9 Sep 2022 | INR | 21.3 | 21.3 | 19.2 | 19.2 | 19.2 | -2.1 (-9.86%) | 16,785,306 |
8 Sep 2022 | INR | 22 | 22.4 | 21.15 | 21.3 | 21.3 | -0.35 (-1.62%) | 7,740,963 |
7 Sep 2022 | INR | 21.4 | 22.75 | 21.3 | 21.65 | 21.65 | -0.3 (-1.37%) | 10,000,990 |
6 Sep 2022 | INR | 24.7 | 24.95 | 21.4 | 21.95 | 21.95 | -1.35 (-5.79%) | 21,053,792 |
5 Sep 2022 | INR | 21.5 | 23.3 | 21.5 | 23.3 | 23.3 | +2.1 (+9.91%) | 25,778,048 |
2 Sep 2022 | INR | 21.05 | 23.75 | 20.25 | 21.2 | 21.2 | +0.92 (+4.54%) | 63,679,229 |
1 Sep 2022 | INR | 16.77 | 20.28 | 16.71 | 20.28 | 20.28 | +3.38 (+20.00%) | 84,156,287 |
30 Aug 2022 | INR | 16.55 | 17.15 | 16.24 | 16.9 | 16.9 | +0.58 (+3.55%) | 15,197,285 |
29 Aug 2022 | INR | 15.85 | 16.88 | 15.55 | 16.32 | 16.32 | +0.08 (+0.49%) | 12,699,922 |
26 Aug 2022 | INR | 15.14 | 16.84 | 15.14 | 16.24 | 16.24 | +1.15 (+7.62%) | 24,116,244 |
25 Aug 2022 | INR | 15.37 | 15.53 | 15.02 | 15.09 | 15.09 | -0.22 (-1.44%) | 5,261,596 |
24 Aug 2022 | INR | 15.22 | 15.85 | 15.1 | 15.31 | 15.31 | -0.1 (-0.65%) | 7,612,529 |
23 Aug 2022 | INR | 15.5 | 15.99 | 15.15 | 15.41 | 15.41 | -0.24 (-1.53%) | 9,125,932 |
22 Aug 2022 | INR | 15.18 | 16.2 | 14.94 | 15.65 | 15.65 | +0.71 (+4.75%) | 15,245,660 |
19 Aug 2022 | INR | 14.3 | 15.1 | 14.09 | 14.94 | 14.94 | +0.73 (+5.14%) | 13,349,750 |
18 Aug 2022 | INR | 13.65 | 14.52 | 13.6 | 14.21 | 14.21 | +0.59 (+4.33%) | 9,100,040 |
17 Aug 2022 | INR | 13.45 | 13.8 | 13.45 | 13.62 | 13.62 | +0.18 (+1.34%) | 4,458,184 |
16 Aug 2022 | INR | 13.42 | 13.75 | 13.2 | 13.44 | 13.44 | +0.02 (+0.15%) | 4,084,323 |
12 Aug 2022 | INR | 13.57 | 13.8 | 13.27 | 13.42 | 13.42 | -0.22 (-1.61%) | 3,233,402 |
11 Aug 2022 | INR | 14.19 | 14.22 | 13.5 | 13.64 | 13.64 | -0.51 (-3.60%) | 4,925,911 |
10 Aug 2022 | INR | 13.44 | 14.26 | 13.04 | 14.15 | 14.15 | +0.88 (+6.63%) | 11,014,842 |
8 Aug 2022 | INR | 13.01 | 13.45 | 12.9 | 13.27 | 13.27 | +0.12 (+0.91%) | 4,593,514 |
5 Aug 2022 | INR | 13.32 | 13.6 | 13.05 | 13.15 | 13.15 | -0.09 (-0.68%) | 4,780,914 |
4 Aug 2022 | INR | 12.75 | 13.37 | 12.47 | 13.24 | 13.24 | +0.23 (+1.77%) | 5,510,193 |
3 Aug 2022 | INR | 13.45 | 13.45 | 12.82 | 13.01 | 13.01 | -0.28 (-2.11%) | 3,397,464 |
2 Aug 2022 | INR | 13 | 13.7 | 12.89 | 13.29 | 13.29 | +0.27 (+2.07%) | 6,849,860 |
1 Aug 2022 | INR | 12.72 | 13.15 | 12.26 | 13.02 | 13.02 | +0.5 (+3.99%) | 6,661,843 |
29 Jul 2022 | INR | 11.8 | 12.78 | 11.72 | 12.52 | 12.52 | +0.77 (+6.55%) | 7,277,510 |