Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2022 | INR | 33.9 | 34.55 | 33.6 | 34.15 | 34.15 | -0.35 (-1.01%) | 3,798,975 |
13 Sep 2022 | INR | 34.15 | 34.7 | 33.95 | 34.5 | 34.5 | +0.5 (+1.47%) | 3,905,232 |
12 Sep 2022 | INR | 34.25 | 34.5 | 33.9 | 34 | 34 | +0.15 (+0.44%) | 3,412,159 |
9 Sep 2022 | INR | 33.9 | 34.7 | 33.55 | 33.85 | 33.85 | +0.25 (+0.74%) | 6,694,021 |
8 Sep 2022 | INR | 33.3 | 34 | 33.2 | 33.6 | 33.6 | +0.45 (+1.36%) | 6,298,511 |
7 Sep 2022 | INR | 32.7 | 34 | 32.6 | 33.15 | 33.15 | +0.25 (+0.76%) | 6,048,592 |
6 Sep 2022 | INR | 33.1 | 33.3 | 32.8 | 32.9 | 32.9 | -0.05 (-0.15%) | 1,834,375 |
5 Sep 2022 | INR | 32.8 | 33.4 | 32.8 | 32.95 | 32.95 | +0.15 (+0.46%) | 3,000,913 |
2 Sep 2022 | INR | 33.1 | 33.75 | 32.55 | 32.8 | 32.8 | -0.15 (-0.46%) | 5,567,164 |
1 Sep 2022 | INR | 32.8 | 33.5 | 32.75 | 32.95 | 32.95 | +0.05 (+0.15%) | 3,952,351 |
30 Aug 2022 | INR | 33.25 | 33.4 | 32.75 | 32.9 | 32.9 | +0.05 (+0.15%) | 3,235,596 |
29 Aug 2022 | INR | 31.75 | 33.4 | 31.5 | 32.85 | 32.85 | +0.55 (+1.70%) | 7,743,208 |
26 Aug 2022 | INR | 31.65 | 32.6 | 31.6 | 32.3 | 32.3 | +0.75 (+2.38%) | 4,678,312 |
25 Aug 2022 | INR | 30.9 | 32.1 | 30.8 | 31.55 | 31.55 | +0.8 (+2.60%) | 5,246,018 |
24 Aug 2022 | INR | 30.75 | 30.9 | 30.7 | 30.75 | 30.75 | +0.05 (+0.16%) | 1,099,617 |
23 Aug 2022 | INR | 30.7 | 30.85 | 30.55 | 30.7 | 30.7 | -0.2 (-0.65%) | 1,363,705 |
22 Aug 2022 | INR | 31.2 | 31.2 | 30.8 | 30.9 | 30.9 | -0.25 (-0.80%) | 1,451,765 |
19 Aug 2022 | INR | 31.3 | 31.6 | 31.1 | 31.15 | 31.15 | -0.05 (-0.16%) | 2,359,422 |
18 Aug 2022 | INR | 31.25 | 31.45 | 31 | 31.2 | 31.2 | 0.0 (0.0%) | 1,710,594 |
17 Aug 2022 | INR | 31.15 | 31.25 | 31.05 | 31.2 | 31.2 | +0.2 (+0.65%) | 1,508,868 |
16 Aug 2022 | INR | 31.05 | 31.15 | 30.95 | 31 | 31 | +0.05 (+0.16%) | 1,458,420 |
12 Aug 2022 | INR | 30.95 | 31.1 | 30.9 | 30.95 | 30.95 | -0.05 (-0.16%) | 1,771,097 |
11 Aug 2022 | INR | 31.55 | 31.75 | 30.85 | 31 | 31 | -0.2 (-0.64%) | 3,477,682 |
10 Aug 2022 | INR | 31.3 | 31.4 | 31.1 | 31.2 | 31.2 | +0.1 (+0.32%) | 1,332,591 |
8 Aug 2022 | INR | 31.15 | 31.3 | 30.9 | 31.1 | 31.1 | +0.15 (+0.48%) | 2,191,796 |
5 Aug 2022 | INR | 31 | 31.25 | 30.85 | 30.95 | 30.95 | 0.0 (0.0%) | 1,769,505 |
4 Aug 2022 | INR | 31.2 | 31.5 | 30.9 | 30.95 | 30.95 | -0.05 (-0.16%) | 2,218,873 |
3 Aug 2022 | INR | 31 | 31.45 | 30.9 | 31 | 31 | 0.0 (0.0%) | 2,400,261 |
2 Aug 2022 | INR | 31.2 | 31.5 | 30.85 | 31 | 31 | -0.1 (-0.32%) | 3,214,085 |
1 Aug 2022 | INR | 31.1 | 31.95 | 31 | 31.1 | 31.1 | +0.15 (+0.48%) | 4,079,919 |