Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | INR | 44.61 | 44.93 | 44.61 | 44.7 | 44.7 | +0.09 (+0.20%) | 478,561 |
7 Sep 2022 | INR | 44.68 | 44.74 | 44.3 | 44.61 | 44.61 | -0.09 (-0.20%) | 1,490,001 |
6 Sep 2022 | INR | 45.12 | 45.12 | 44.65 | 44.7 | 44.7 | -0.02 (-0.04%) | 121,736 |
5 Sep 2022 | INR | 44.74 | 44.79 | 44.5 | 44.72 | 44.72 | +0.28 (+0.63%) | 290,358 |
2 Sep 2022 | INR | 44.63 | 44.63 | 44.34 | 44.44 | 44.44 | -0.02 (-0.04%) | 1,183,190 |
1 Sep 2022 | INR | 44.89 | 44.89 | 44.31 | 44.46 | 44.46 | -0.53 (-1.18%) | 839,157 |
30 Aug 2022 | INR | 44.44 | 45.33 | 44.44 | 44.99 | 44.99 | +0.06 (+0.13%) | 286,986 |
29 Aug 2022 | INR | 45.54 | 45.54 | 44.85 | 44.93 | 44.93 | -0.61 (-1.34%) | 767,110 |
26 Aug 2022 | INR | 45.78 | 45.78 | 45.28 | 45.54 | 45.54 | -0.14 (-0.31%) | 174,922 |
25 Aug 2022 | INR | 45.72 | 45.81 | 45.41 | 45.68 | 45.68 | +0.33 (+0.73%) | 705,360 |
24 Aug 2022 | INR | 45.95 | 45.95 | 45.28 | 45.35 | 45.35 | +0.07 (+0.15%) | 433,946 |
23 Aug 2022 | INR | 45.45 | 45.45 | 45.08 | 45.28 | 45.28 | +0.06 (+0.13%) | 933,524 |
22 Aug 2022 | INR | 45.65 | 45.65 | 45.15 | 45.22 | 45.22 | -0.24 (-0.53%) | 296,059 |
19 Aug 2022 | INR | 45.82 | 45.82 | 45.43 | 45.46 | 45.46 | -0.4 (-0.87%) | 788,474 |
18 Aug 2022 | INR | 45.89 | 45.93 | 45.46 | 45.86 | 45.86 | +0.1 (+0.22%) | 1,246,320 |
17 Aug 2022 | INR | 45.97 | 45.97 | 45.69 | 45.76 | 45.76 | -0.02 (-0.04%) | 660,397 |
16 Aug 2022 | INR | 46.43 | 46.43 | 45.75 | 45.78 | 45.78 | -0.51 (-1.10%) | 287,908 |
12 Aug 2022 | INR | 46.34 | 46.34 | 46 | 46.29 | 46.29 | +0.15 (+0.33%) | 262,852 |
11 Aug 2022 | INR | 46.05 | 46.28 | 45.62 | 46.14 | 46.14 | +0.05 (+0.11%) | 230,608 |
10 Aug 2022 | INR | 45.76 | 46.2 | 45.76 | 46.09 | 46.09 | +0.42 (+0.92%) | 507,456 |
8 Aug 2022 | INR | 45.99 | 45.99 | 45.47 | 45.67 | 45.67 | -0.16 (-0.35%) | 409,349 |
5 Aug 2022 | INR | 46 | 46 | 45.61 | 45.83 | 45.83 | +0.13 (+0.28%) | 844,798 |
4 Aug 2022 | INR | 45.63 | 45.89 | 45.4 | 45.7 | 45.7 | +0.3 (+0.66%) | 440,757 |
3 Aug 2022 | INR | 45.25 | 45.45 | 45.15 | 45.4 | 45.4 | +0.03 (+0.07%) | 216,412 |
2 Aug 2022 | INR | 45.69 | 45.69 | 45.16 | 45.37 | 45.37 | +0.02 (+0.04%) | 270,452 |
1 Aug 2022 | INR | 45.47 | 45.5 | 45.18 | 45.35 | 45.35 | +0.11 (+0.24%) | 270,001 |
29 Jul 2022 | INR | 45.64 | 45.64 | 45.21 | 45.24 | 45.24 | +0.07 (+0.15%) | 541,167 |
28 Jul 2022 | INR | 45.39 | 45.39 | 44.96 | 45.17 | 45.17 | +0.34 (+0.76%) | 285,164 |
27 Jul 2022 | INR | 45.19 | 45.19 | 44.67 | 44.83 | 44.83 | -0.08 (-0.18%) | 266,383 |
26 Jul 2022 | INR | 45.43 | 45.43 | 44.73 | 44.91 | 44.91 | -0.21 (-0.47%) | 459,732 |