Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 54.75 | 54.75 | 52 | 53.1 | 53.1 | -0.75 (-1.39%) | 16,234 |
12 Sep 2022 | INR | 55.1 | 56.75 | 52.6 | 53.85 | 53.85 | -1.7 (-3.06%) | 11,716 |
9 Sep 2022 | INR | 56 | 56 | 51.25 | 55.55 | 55.55 | +1.1 (+2.02%) | 26,529 |
8 Sep 2022 | INR | 56 | 57.85 | 53.15 | 54.45 | 54.45 | -1.4 (-2.51%) | 35,564 |
7 Sep 2022 | INR | 57.3 | 58 | 55 | 55.85 | 55.85 | -2.25 (-3.87%) | 22,893 |
6 Sep 2022 | INR | 64 | 64 | 57.8 | 58.1 | 58.1 | -1.75 (-2.92%) | 41,046 |
5 Sep 2022 | INR | 54 | 60.45 | 52.2 | 59.85 | 59.85 | +5.6 (+10.32%) | 153,015 |
2 Sep 2022 | INR | 55.7 | 55.7 | 53.1 | 54.25 | 54.25 | +0.2 (+0.37%) | 9,463 |
1 Sep 2022 | INR | 55.5 | 55.55 | 53.1 | 54.05 | 54.05 | -0.35 (-0.64%) | 7,783 |
30 Aug 2022 | INR | 54.5 | 55 | 53.3 | 54.4 | 54.4 | -0.35 (-0.64%) | 16,432 |
29 Aug 2022 | INR | 54 | 55.25 | 51.6 | 54.75 | 54.75 | +0.3 (+0.55%) | 9,187 |
26 Aug 2022 | INR | 55.3 | 55.3 | 53.35 | 54.45 | 54.45 | 0.0 (0.0%) | 9,530 |
25 Aug 2022 | INR | 54.5 | 55.3 | 53.8 | 54.45 | 54.45 | -0.1 (-0.18%) | 6,716 |
24 Aug 2022 | INR | 54.2 | 55.95 | 52.5 | 54.55 | 54.55 | +0.1 (+0.18%) | 12,861 |
23 Aug 2022 | INR | 53 | 54.75 | 52.3 | 54.45 | 54.45 | +1.5 (+2.83%) | 6,141 |
22 Aug 2022 | INR | 52.6 | 53.95 | 50.4 | 52.95 | 52.95 | -0.75 (-1.40%) | 27,986 |
19 Aug 2022 | INR | 53 | 54 | 52.05 | 53.7 | 53.7 | +0.8 (+1.51%) | 16,476 |
18 Aug 2022 | INR | 50.6 | 53.5 | 50.6 | 52.9 | 52.9 | -0.3 (-0.56%) | 13,526 |
17 Aug 2022 | INR | 52 | 53.9 | 51.5 | 53.2 | 53.2 | +1.65 (+3.20%) | 12,922 |
16 Aug 2022 | INR | 53 | 54.45 | 50.05 | 51.55 | 51.55 | -1.4 (-2.64%) | 8,371 |
12 Aug 2022 | INR | 50.6 | 53.5 | 50.6 | 52.95 | 52.95 | +2.3 (+4.54%) | 22,143 |
11 Aug 2022 | INR | 50.85 | 51.5 | 50 | 50.65 | 50.65 | +0.15 (+0.30%) | 5,392 |
10 Aug 2022 | INR | 50.45 | 50.75 | 48.1 | 50.5 | 50.5 | 0.0 (0.0%) | 11,867 |
8 Aug 2022 | INR | 51 | 51.45 | 50.1 | 50.5 | 50.5 | -0.35 (-0.69%) | 20,080 |
5 Aug 2022 | INR | 49.35 | 51 | 49.35 | 50.85 | 50.85 | +1.5 (+3.04%) | 33,377 |
4 Aug 2022 | INR | 51.8 | 52 | 47.3 | 49.35 | 49.35 | -0.2 (-0.40%) | 22,276 |
3 Aug 2022 | INR | 46.05 | 50.95 | 45.1 | 49.55 | 49.55 | +3.4 (+7.37%) | 50,802 |
2 Aug 2022 | INR | 47 | 47.3 | 45.1 | 46.15 | 46.15 | -0.65 (-1.39%) | 7,532 |
1 Aug 2022 | INR | 47.85 | 48.7 | 44.5 | 46.8 | 46.8 | +0.75 (+1.63%) | 36,394 |
29 Jul 2022 | INR | 48.5 | 48.5 | 45 | 46.05 | 46.05 | -0.7 (-1.50%) | 9,124 |