Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 12.28 | 12.4 | 11.85 | 11.97 | 11.97 | -0.23 (-1.89%) | 487,299 |
12 Sep 2022 | INR | 11.74 | 12.44 | 11.61 | 12.2 | 12.2 | +0.67 (+5.81%) | 935,965 |
9 Sep 2022 | INR | 11.84 | 11.95 | 11.3 | 11.53 | 11.53 | -0.13 (-1.11%) | 299,282 |
8 Sep 2022 | INR | 11.6 | 11.72 | 11.49 | 11.66 | 11.66 | +0.17 (+1.48%) | 321,236 |
7 Sep 2022 | INR | 11.03 | 11.54 | 11.03 | 11.49 | 11.49 | +0.32 (+2.86%) | 340,631 |
6 Sep 2022 | INR | 11.25 | 11.3 | 11 | 11.17 | 11.17 | -0.01 (-0.09%) | 330,712 |
5 Sep 2022 | INR | 11.22 | 11.5 | 11.05 | 11.18 | 11.18 | -0.03 (-0.27%) | 437,627 |
2 Sep 2022 | INR | 11.3 | 11.4 | 11 | 11.21 | 11.21 | -0.07 (-0.62%) | 334,143 |
1 Sep 2022 | INR | 11.45 | 11.49 | 11.25 | 11.28 | 11.28 | -0.09 (-0.79%) | 256,902 |
30 Aug 2022 | INR | 10.85 | 11.55 | 10.85 | 11.37 | 11.37 | +0.19 (+1.70%) | 356,421 |
29 Aug 2022 | INR | 11 | 11.33 | 10.61 | 11.18 | 11.18 | -0.28 (-2.44%) | 256,700 |
26 Aug 2022 | INR | 11.63 | 11.7 | 11.32 | 11.46 | 11.46 | -0.16 (-1.38%) | 326,929 |
25 Aug 2022 | INR | 11.18 | 11.99 | 10.98 | 11.62 | 11.62 | +0.56 (+5.06%) | 568,864 |
24 Aug 2022 | INR | 11.36 | 11.36 | 11 | 11.06 | 11.06 | -0.21 (-1.86%) | 291,730 |
23 Aug 2022 | INR | 11.02 | 11.39 | 11.02 | 11.27 | 11.27 | +0.09 (+0.81%) | 199,734 |
22 Aug 2022 | INR | 11.5 | 11.5 | 11.1 | 11.18 | 11.18 | -0.25 (-2.19%) | 239,016 |
19 Aug 2022 | INR | 11.55 | 11.9 | 11.4 | 11.43 | 11.43 | -0.2 (-1.72%) | 288,930 |
18 Aug 2022 | INR | 11.7 | 11.99 | 11.5 | 11.63 | 11.63 | -0.25 (-2.10%) | 326,500 |
17 Aug 2022 | INR | 12.45 | 12.45 | 11.61 | 11.88 | 11.88 | -0.19 (-1.57%) | 480,491 |
16 Aug 2022 | INR | 12.1 | 12.47 | 11.76 | 12.07 | 12.07 | +0.56 (+4.87%) | 533,332 |
12 Aug 2022 | INR | 11.69 | 11.94 | 11.21 | 11.51 | 11.51 | +0.45 (+4.07%) | 617,168 |
11 Aug 2022 | INR | 10.95 | 11.2 | 10.92 | 11.06 | 11.06 | +0.04 (+0.36%) | 131,885 |
10 Aug 2022 | INR | 10.63 | 11.09 | 10.63 | 11.02 | 11.02 | -0.01 (-0.09%) | 226,120 |
8 Aug 2022 | INR | 10.9 | 11.24 | 10.71 | 11.03 | 11.03 | -0.08 (-0.72%) | 199,713 |
5 Aug 2022 | INR | 10.93 | 11.42 | 10.93 | 11.11 | 11.11 | -0.17 (-1.51%) | 164,291 |
4 Aug 2022 | INR | 11.42 | 11.42 | 11.06 | 11.28 | 11.28 | +0.39 (+3.58%) | 482,379 |
3 Aug 2022 | INR | 10.85 | 10.99 | 10.62 | 10.89 | 10.89 | +0.06 (+0.55%) | 156,323 |
2 Aug 2022 | INR | 10.99 | 10.99 | 10.6 | 10.83 | 10.83 | +0.05 (+0.46%) | 225,814 |
1 Aug 2022 | INR | 10.99 | 10.99 | 10.5 | 10.78 | 10.78 | +0.05 (+0.47%) | 234,498 |
29 Jul 2022 | INR | 10.55 | 10.97 | 10.4 | 10.73 | 10.73 | +0.16 (+1.51%) | 179,317 |