Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 38.85 | 41.15 | 38.15 | 40.85 | 40.85 | +1.65 (+4.21%) | 102,873 |
12 Sep 2022 | INR | 39.75 | 39.9 | 36.45 | 39.2 | 39.2 | +0.9 (+2.35%) | 73,486 |
9 Sep 2022 | INR | 38.5 | 41 | 38.1 | 38.3 | 38.3 | -1.8 (-4.49%) | 76,224 |
8 Sep 2022 | INR | 40.8 | 40.8 | 38.4 | 40.1 | 40.1 | +1.2 (+3.08%) | 150,725 |
7 Sep 2022 | INR | 38.8 | 38.9 | 37 | 38.9 | 38.9 | +1.85 (+4.99%) | 76,573 |
6 Sep 2022 | INR | 36.9 | 37.05 | 35.5 | 37.05 | 37.05 | +1.75 (+4.96%) | 28,648 |
5 Sep 2022 | INR | 34.3 | 36 | 33.7 | 35.3 | 35.3 | +1 (+2.92%) | 50,117 |
2 Sep 2022 | INR | 36.1 | 36.1 | 34.3 | 34.3 | 34.3 | -1.8 (-4.99%) | 74,640 |
1 Sep 2022 | INR | 38.45 | 38.45 | 35.85 | 36.1 | 36.1 | -1.6 (-4.24%) | 63,837 |
30 Aug 2022 | INR | 38.1 | 39.5 | 37.2 | 37.7 | 37.7 | -0.15 (-0.40%) | 56,233 |
29 Aug 2022 | INR | 36.3 | 39.5 | 36.3 | 37.85 | 37.85 | -0.35 (-0.92%) | 66,670 |
26 Aug 2022 | INR | 35 | 38.3 | 35 | 38.2 | 38.2 | +3.35 (+9.61%) | 234,159 |
25 Aug 2022 | INR | 35.35 | 36.45 | 33.25 | 34.85 | 34.85 | -0.15 (-0.43%) | 57,786 |
24 Aug 2022 | INR | 33 | 35.45 | 33 | 35 | 35 | +2.65 (+8.19%) | 111,753 |
23 Aug 2022 | INR | 29.7 | 32.95 | 29.7 | 32.35 | 32.35 | +1.75 (+5.72%) | 67,990 |
22 Aug 2022 | INR | 29.5 | 31.1 | 28.75 | 30.6 | 30.6 | +0.8 (+2.68%) | 25,511 |
19 Aug 2022 | INR | 28.2 | 31 | 28.2 | 29.8 | 29.8 | +1.15 (+4.01%) | 71,650 |
18 Aug 2022 | INR | 28.5 | 29.3 | 27.9 | 28.65 | 28.65 | +0.55 (+1.96%) | 55,718 |
17 Aug 2022 | INR | 28.45 | 28.5 | 27.2 | 28.1 | 28.1 | +0.5 (+1.81%) | 33,556 |
16 Aug 2022 | INR | 27.5 | 28.4 | 27.2 | 27.6 | 27.6 | +0.05 (+0.18%) | 25,332 |
12 Aug 2022 | INR | 28.8 | 28.8 | 27.5 | 27.55 | 27.55 | -0.4 (-1.43%) | 23,511 |
11 Aug 2022 | INR | 27.25 | 28.75 | 27.25 | 27.95 | 27.95 | -0.05 (-0.18%) | 36,518 |
10 Aug 2022 | INR | 30.9 | 30.9 | 27.25 | 28 | 28 | -1.7 (-5.72%) | 119,566 |
8 Aug 2022 | INR | 28.35 | 30.5 | 28.35 | 29.7 | 29.7 | +1.4 (+4.95%) | 21,757 |
5 Aug 2022 | INR | 28.5 | 28.95 | 28 | 28.3 | 28.3 | -0.85 (-2.92%) | 13,693 |
4 Aug 2022 | INR | 28.3 | 29.85 | 28.3 | 29.15 | 29.15 | +0.6 (+2.10%) | 12,547 |
3 Aug 2022 | INR | 28.5 | 29.25 | 28 | 28.55 | 28.55 | +0.05 (+0.18%) | 4,465 |
2 Aug 2022 | INR | 28.7 | 29 | 28.25 | 28.5 | 28.5 | -0.6 (-2.06%) | 16,576 |
1 Aug 2022 | INR | 29 | 30.8 | 28.65 | 29.1 | 29.1 | -0.2 (-0.68%) | 18,631 |
29 Jul 2022 | INR | 29.2 | 29.95 | 29 | 29.3 | 29.3 | -0.25 (-0.85%) | 20,633 |