Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 15.62 | 15.8 | 15.42 | 15.42 | 15.42 | -0.18 (-1.15%) | 232,032 |
14 Sep 2022 | INR | 15.36 | 16 | 15.18 | 15.6 | 15.6 | -0.04 (-0.26%) | 619,268 |
13 Sep 2022 | INR | 15.8 | 15.94 | 15.64 | 15.64 | 15.64 | -0.12 (-0.76%) | 297,415 |
12 Sep 2022 | INR | 15.62 | 15.88 | 15.58 | 15.76 | 15.76 | -27.84 (-63.85%) | 217,046 |
9 Sep 2022 | INR | 43.75 | 44.25 | 43.35 | 43.6 | 43.6 | +0.15 (+0.35%) | 10,182,165 |
8 Sep 2022 | INR | 43 | 43.75 | 42.95 | 43.45 | 43.45 | +0.7 (+1.64%) | 9,694,190 |
7 Sep 2022 | INR | 42.35 | 43.05 | 42.3 | 42.75 | 42.75 | +0.3 (+0.71%) | 5,202,475 |
6 Sep 2022 | INR | 43.15 | 43.4 | 42.15 | 42.45 | 42.45 | -0.45 (-1.05%) | 11,518,479 |
5 Sep 2022 | INR | 42.55 | 43.45 | 42.35 | 42.9 | 42.9 | +0.4 (+0.94%) | 6,105,332 |
2 Sep 2022 | INR | 42.8 | 42.95 | 42.1 | 42.5 | 42.5 | -0.1 (-0.23%) | 5,902,975 |
1 Sep 2022 | INR | 41.8 | 43.05 | 41.8 | 42.6 | 42.6 | +0.25 (+0.59%) | 7,065,500 |
30 Aug 2022 | INR | 41.8 | 42.5 | 41.75 | 42.35 | 42.35 | +0.85 (+2.05%) | 6,838,028 |
29 Aug 2022 | INR | 41.05 | 41.8 | 40.6 | 41.5 | 41.5 | -1.05 (-2.47%) | 6,264,782 |
26 Aug 2022 | INR | 42.7 | 43.7 | 42.4 | 42.55 | 42.55 | +0.25 (+0.59%) | 16,825,392 |
25 Aug 2022 | INR | 40.65 | 43.6 | 40.65 | 42.3 | 42.3 | +1.85 (+4.57%) | 26,491,652 |
24 Aug 2022 | INR | 39.55 | 40.7 | 39.5 | 40.45 | 40.45 | +0.85 (+2.15%) | 5,747,431 |
23 Aug 2022 | INR | 38.9 | 40.1 | 38.9 | 39.6 | 39.6 | +0.15 (+0.38%) | 5,249,310 |
22 Aug 2022 | INR | 40 | 40.2 | 39.25 | 39.45 | 39.45 | -0.75 (-1.87%) | 3,637,981 |
19 Aug 2022 | INR | 41.3 | 41.4 | 40.1 | 40.2 | 40.2 | -1.1 (-2.66%) | 6,328,330 |
18 Aug 2022 | INR | 40.95 | 41.65 | 40.75 | 41.3 | 41.3 | +0.35 (+0.85%) | 8,338,863 |
17 Aug 2022 | INR | 40.3 | 41.15 | 40.1 | 40.95 | 40.95 | +0.75 (+1.87%) | 10,153,337 |
16 Aug 2022 | INR | 40.2 | 40.45 | 40 | 40.2 | 40.2 | +0.25 (+0.63%) | 4,230,367 |
12 Aug 2022 | INR | 39.75 | 40.3 | 39.75 | 39.95 | 39.95 | -0.05 (-0.13%) | 4,702,095 |
11 Aug 2022 | INR | 39.1 | 40.3 | 39 | 40 | 40 | +1.25 (+3.23%) | 12,102,681 |
10 Aug 2022 | INR | 38.9 | 39 | 38.3 | 38.75 | 38.75 | -0.05 (-0.13%) | 4,590,748 |
8 Aug 2022 | INR | 38.9 | 39.35 | 38.65 | 38.8 | 38.8 | -0.1 (-0.26%) | 3,901,650 |
5 Aug 2022 | INR | 38.75 | 39.55 | 38.75 | 38.9 | 38.9 | +0.15 (+0.39%) | 5,705,713 |
4 Aug 2022 | INR | 39.25 | 39.6 | 38.4 | 38.75 | 38.75 | -0.3 (-0.77%) | 6,043,811 |
3 Aug 2022 | INR | 39.6 | 39.9 | 38.35 | 39.05 | 39.05 | -0.6 (-1.51%) | 6,896,291 |
2 Aug 2022 | INR | 38.7 | 40.4 | 38.55 | 39.65 | 39.65 | +0.95 (+2.45%) | 16,386,463 |