Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | INR | 11.15 | 11.9 | 10.75 | 11 | 11 | -0.15 (-1.35%) | 119,972 |
19 Sep 2022 | INR | 11.3 | 11.65 | 10.7 | 11.15 | 11.15 | -0.6 (-5.11%) | 108,222 |
16 Sep 2022 | INR | 12.15 | 12.4 | 11.55 | 11.75 | 11.75 | -0.5 (-4.08%) | 240,955 |
15 Sep 2022 | INR | 11.4 | 12.35 | 10.65 | 12.25 | 12.25 | +0.9 (+7.93%) | 550,639 |
14 Sep 2022 | INR | 10.25 | 11.35 | 10.1 | 11.35 | 11.35 | +1 (+9.66%) | 217,162 |
13 Sep 2022 | INR | 10.6 | 10.6 | 10.25 | 10.35 | 10.35 | +0.05 (+0.49%) | 72,873 |
12 Sep 2022 | INR | 10.6 | 10.6 | 10.15 | 10.3 | 10.3 | -0.05 (-0.48%) | 67,864 |
9 Sep 2022 | INR | 10.85 | 10.9 | 9.7 | 10.35 | 10.35 | -0.35 (-3.27%) | 366,276 |
8 Sep 2022 | INR | 10.75 | 11 | 10.6 | 10.7 | 10.7 | +0.15 (+1.42%) | 101,567 |
7 Sep 2022 | INR | 11.3 | 11.3 | 10.5 | 10.55 | 10.55 | -0.7 (-6.22%) | 230,156 |
6 Sep 2022 | INR | 10.5 | 11.25 | 10.5 | 11.25 | 11.25 | +1 (+9.76%) | 383,287 |
5 Sep 2022 | INR | 10.4 | 10.5 | 10.05 | 10.25 | 10.25 | +0.05 (+0.49%) | 69,948 |
2 Sep 2022 | INR | 10.7 | 10.7 | 9.95 | 10.2 | 10.2 | -0.1 (-0.97%) | 62,127 |
1 Sep 2022 | INR | 10 | 10.4 | 9.65 | 10.3 | 10.3 | +0.5 (+5.10%) | 152,322 |
30 Aug 2022 | INR | 10.1 | 10.25 | 9.55 | 9.8 | 9.8 | -0.15 (-1.51%) | 114,705 |
29 Aug 2022 | INR | 9.5 | 10.25 | 9.5 | 9.95 | 9.95 | 0.0 (0.0%) | 70,335 |
26 Aug 2022 | INR | 9.35 | 10.3 | 9 | 9.95 | 9.95 | +0.55 (+5.85%) | 354,680 |
25 Aug 2022 | INR | 9.55 | 9.8 | 9.1 | 9.4 | 9.4 | +0.45 (+5.03%) | 242,950 |
24 Aug 2022 | INR | 8.45 | 9.3 | 8.45 | 8.95 | 8.95 | +0.4 (+4.68%) | 103,939 |
23 Aug 2022 | INR | 8.35 | 8.75 | 8.3 | 8.55 | 8.55 | 0.0 (0.0%) | 42,140 |
22 Aug 2022 | INR | 9 | 9 | 8.4 | 8.55 | 8.55 | -0.2 (-2.29%) | 37,848 |
19 Aug 2022 | INR | 8.9 | 8.9 | 8.6 | 8.75 | 8.75 | +0.15 (+1.74%) | 30,504 |
18 Aug 2022 | INR | 8.5 | 8.75 | 8.35 | 8.6 | 8.6 | +0.2 (+2.38%) | 81,136 |
17 Aug 2022 | INR | 8.5 | 8.8 | 7.9 | 8.4 | 8.4 | -0.1 (-1.18%) | 186,207 |
16 Aug 2022 | INR | 9 | 9.5 | 8.45 | 8.5 | 8.5 | -0.85 (-9.09%) | 303,658 |
12 Aug 2022 | INR | 9.4 | 9.85 | 9.25 | 9.35 | 9.35 | 0.0 (0.0%) | 44,216 |
11 Aug 2022 | INR | 9.15 | 9.5 | 9.15 | 9.35 | 9.35 | +0.2 (+2.19%) | 34,821 |
10 Aug 2022 | INR | 9.4 | 9.55 | 9 | 9.15 | 9.15 | -0.05 (-0.54%) | 45,656 |
8 Aug 2022 | INR | 9.45 | 9.7 | 9.2 | 9.2 | 9.2 | -0.1 (-1.08%) | 48,135 |
5 Aug 2022 | INR | 9.55 | 9.55 | 9.05 | 9.3 | 9.3 | -0.15 (-1.59%) | 76,756 |