Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 19.4 | 19.9 | 18.05 | 19.9 | 19.9 | +0.9 (+4.74%) | 2,213 |
12 Sep 2022 | INR | 19.7 | 19.7 | 19 | 19 | 19 | 0.0 (0.0%) | 124 |
9 Sep 2022 | INR | 19.55 | 19.55 | 18.05 | 19 | 19 | +0.35 (+1.88%) | 1,931 |
8 Sep 2022 | INR | 18.55 | 18.65 | 18.55 | 18.65 | 18.65 | +0.85 (+4.78%) | 629 |
7 Sep 2022 | INR | 17.5 | 17.95 | 17.5 | 17.8 | 17.8 | +0.7 (+4.09%) | 482 |
6 Sep 2022 | INR | 16.4 | 17.1 | 16.4 | 17.1 | 17.1 | +0.8 (+4.91%) | 377 |
5 Sep 2022 | INR | 15.55 | 16.3 | 15 | 16.3 | 16.3 | +0.7 (+4.49%) | 653 |
2 Sep 2022 | INR | 14.65 | 15.65 | 14.25 | 15.6 | 15.6 | +0.66 (+4.42%) | 1,144 |
1 Sep 2022 | INR | 15.26 | 15.97 | 14.51 | 14.94 | 14.94 | -0.27 (-1.78%) | 768 |
30 Aug 2022 | INR | 15.55 | 16.35 | 14.85 | 15.21 | 15.21 | -0.39 (-2.50%) | 900 |
29 Aug 2022 | INR | 15.7 | 15.7 | 14.9 | 15.6 | 15.6 | -0.04 (-0.26%) | 359 |
26 Aug 2022 | INR | 15.65 | 15.65 | 15.05 | 15.64 | 15.64 | +0.04 (+0.26%) | 409 |
25 Aug 2022 | INR | 14.6 | 15.6 | 14.6 | 15.6 | 15.6 | +0.7 (+4.70%) | 511 |
24 Aug 2022 | INR | 15.66 | 16.35 | 14.85 | 14.9 | 14.9 | -0.71 (-4.55%) | 1,061 |
23 Aug 2022 | INR | 14.8 | 15.61 | 14.75 | 15.61 | 15.61 | +0.74 (+4.98%) | 2,001 |
22 Aug 2022 | INR | 14.75 | 15.54 | 14.75 | 14.87 | 14.87 | +0.07 (+0.47%) | 243 |
19 Aug 2022 | INR | 14.84 | 15.55 | 14.8 | 14.8 | 14.8 | -0.04 (-0.27%) | 395 |
18 Aug 2022 | INR | 14.84 | 14.84 | 14.1 | 14.84 | 14.84 | 0.0 (0.0%) | 590 |
17 Aug 2022 | INR | 15.15 | 15.15 | 14.84 | 14.84 | 14.84 | -0.59 (-3.82%) | 662 |
16 Aug 2022 | INR | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.02 (-0.13%) | 34 |
12 Aug 2022 | INR | 15 | 15.45 | 14.55 | 15.45 | 15.45 | +0.15 (+0.98%) | 1,060 |
11 Aug 2022 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
10 Aug 2022 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | +0.34 (+2.27%) | 212 |
8 Aug 2022 | INR | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | +0.71 (+4.98%) | 511 |
5 Aug 2022 | INR | 14.25 | 14.96 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 29 |
4 Aug 2022 | INR | 13.54 | 14.25 | 13.54 | 14.25 | 14.25 | 0.0 (0.0%) | 220 |
3 Aug 2022 | INR | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | -0.75 (-5%) | 2,237 |
2 Aug 2022 | INR | 15.5 | 15.81 | 14.35 | 15 | 15 | -0.06 (-0.40%) | 184 |
1 Aug 2022 | INR | 13.7 | 15.12 | 13.7 | 15.06 | 15.06 | +0.66 (+4.58%) | 1,528 |
29 Jul 2022 | INR | 13.2 | 14.4 | 13.2 | 14.4 | 14.4 | +0.65 (+4.73%) | 753 |