Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 74.9 | 75.7 | 73.5 | 74.5 | 74.5 | +0.45 (+0.61%) | 136,377 |
14 Sep 2022 | INR | 74.7 | 75.25 | 72.5 | 74.05 | 74.05 | -1.1 (-1.46%) | 176,688 |
13 Sep 2022 | INR | 77.65 | 77.75 | 74.95 | 75.15 | 75.15 | -1.75 (-2.28%) | 128,114 |
12 Sep 2022 | INR | 76.5 | 83.9 | 76.5 | 76.9 | 76.9 | +1.65 (+2.19%) | 279,557 |
9 Sep 2022 | INR | 74.6 | 78.35 | 74.5 | 75.25 | 75.25 | +0.8 (+1.07%) | 347,294 |
8 Sep 2022 | INR | 75.5 | 76.4 | 74.15 | 74.45 | 74.45 | -0.05 (-0.07%) | 137,740 |
7 Sep 2022 | INR | 74 | 75.75 | 74 | 74.5 | 74.5 | +0.4 (+0.54%) | 75,222 |
6 Sep 2022 | INR | 74.95 | 76.4 | 73.4 | 74.1 | 74.1 | -0.6 (-0.80%) | 139,565 |
5 Sep 2022 | INR | 74.85 | 75.05 | 73.1 | 74.7 | 74.7 | +0.95 (+1.29%) | 90,631 |
2 Sep 2022 | INR | 75.55 | 75.55 | 73.55 | 73.75 | 73.75 | -0.7 (-0.94%) | 116,180 |
1 Sep 2022 | INR | 74.6 | 76.1 | 73.9 | 74.45 | 74.45 | -0.45 (-0.60%) | 131,482 |
30 Aug 2022 | INR | 72.65 | 75.8 | 72 | 74.9 | 74.9 | +3.15 (+4.39%) | 243,436 |
29 Aug 2022 | INR | 72.7 | 73.35 | 71.15 | 71.75 | 71.75 | -2.15 (-2.91%) | 104,436 |
26 Aug 2022 | INR | 74.7 | 75.15 | 73.35 | 73.9 | 73.9 | -2.45 (-3.21%) | 144,357 |
25 Aug 2022 | INR | 77 | 78.5 | 75.65 | 76.35 | 76.35 | +0.7 (+0.93%) | 257,754 |
24 Aug 2022 | INR | 73.55 | 75.95 | 71 | 75.65 | 75.65 | +2.65 (+3.63%) | 261,889 |
23 Aug 2022 | INR | 73.1 | 74 | 72.5 | 73 | 73 | -0.1 (-0.14%) | 114,723 |
22 Aug 2022 | INR | 73 | 74.5 | 72.15 | 73.1 | 73.1 | 0.0 (0.0%) | 195,461 |
19 Aug 2022 | INR | 72.35 | 75.75 | 71.2 | 73.1 | 73.1 | +1.05 (+1.46%) | 553,520 |
18 Aug 2022 | INR | 69.75 | 72.4 | 68.05 | 72.05 | 72.05 | +2.65 (+3.82%) | 424,207 |
17 Aug 2022 | INR | 69.2 | 70.5 | 68.5 | 69.4 | 69.4 | +0.8 (+1.17%) | 777,262 |
16 Aug 2022 | INR | 67.55 | 69 | 67.3 | 68.6 | 68.6 | +2.05 (+3.08%) | 225,346 |
12 Aug 2022 | INR | 65.05 | 67.75 | 64.55 | 66.55 | 66.55 | +1.5 (+2.31%) | 290,940 |
11 Aug 2022 | INR | 66 | 66 | 64.5 | 65.05 | 65.05 | +0.15 (+0.23%) | 179,970 |
10 Aug 2022 | INR | 65.4 | 65.7 | 63.8 | 64.9 | 64.9 | +0.15 (+0.23%) | 294,375 |
8 Aug 2022 | INR | 65.65 | 66.5 | 64.55 | 64.75 | 64.75 | -0.6 (-0.92%) | 99,254 |
5 Aug 2022 | INR | 65.2 | 66 | 65.15 | 65.35 | 65.35 | +0.15 (+0.23%) | 50,597 |
4 Aug 2022 | INR | 64.9 | 65.5 | 64.3 | 65.2 | 65.2 | +0.65 (+1.01%) | 78,030 |
3 Aug 2022 | INR | 66 | 66.35 | 64.35 | 64.55 | 64.55 | -1.45 (-2.20%) | 86,639 |
2 Aug 2022 | INR | 65.2 | 66.75 | 64.7 | 66 | 66 | +0.85 (+1.30%) | 185,614 |