Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 9.29 | 9.29 | 8.9 | 9.03 | 9.03 | -0.03 (-0.33%) | 252,371 |
12 Sep 2022 | INR | 9.06 | 9.22 | 8.8 | 9.06 | 9.06 | +0.06 (+0.67%) | 58,912 |
9 Sep 2022 | INR | 9.13 | 9.3 | 8.98 | 9 | 9 | -0.08 (-0.88%) | 81,784 |
8 Sep 2022 | INR | 9.06 | 9.35 | 9.04 | 9.08 | 9.08 | -0.16 (-1.73%) | 58,191 |
7 Sep 2022 | INR | 8.61 | 9.49 | 8.61 | 9.24 | 9.24 | +0.28 (+3.13%) | 236,288 |
6 Sep 2022 | INR | 9.25 | 9.25 | 8.85 | 8.96 | 8.96 | -0.07 (-0.78%) | 94,258 |
5 Sep 2022 | INR | 9.1 | 9.18 | 8.93 | 9.03 | 9.03 | +0.28 (+3.20%) | 173,506 |
2 Sep 2022 | INR | 8.76 | 9.07 | 8.7 | 8.75 | 8.75 | -0.12 (-1.35%) | 117,556 |
1 Sep 2022 | INR | 8.85 | 8.97 | 8.73 | 8.87 | 8.87 | +0.02 (+0.23%) | 116,234 |
30 Aug 2022 | INR | 8.46 | 9.04 | 8.46 | 8.85 | 8.85 | +0.23 (+2.67%) | 161,249 |
29 Aug 2022 | INR | 8.65 | 8.75 | 8.3 | 8.62 | 8.62 | -0.33 (-3.69%) | 106,608 |
26 Aug 2022 | INR | 8.7 | 9.07 | 8.7 | 8.95 | 8.95 | +0.05 (+0.56%) | 140,650 |
25 Aug 2022 | INR | 8.8 | 9.27 | 8.73 | 8.9 | 8.9 | +0.1 (+1.14%) | 140,393 |
24 Aug 2022 | INR | 8.5 | 9.07 | 8.5 | 8.8 | 8.8 | +0.12 (+1.38%) | 159,906 |
23 Aug 2022 | INR | 8.55 | 8.82 | 8.5 | 8.68 | 8.68 | -0.06 (-0.69%) | 62,558 |
22 Aug 2022 | INR | 8.91 | 9.05 | 8.68 | 8.74 | 8.74 | -0.16 (-1.80%) | 154,558 |
19 Aug 2022 | INR | 9 | 9.29 | 8.65 | 8.9 | 8.9 | -0.17 (-1.87%) | 191,145 |
18 Aug 2022 | INR | 7.86 | 9.48 | 7.86 | 9.07 | 9.07 | +0.89 (+10.88%) | 849,563 |
17 Aug 2022 | INR | 8.25 | 8.37 | 8.04 | 8.18 | 8.18 | 0.0 (0.0%) | 88,926 |
16 Aug 2022 | INR | 8.17 | 8.4 | 8.03 | 8.18 | 8.18 | +0.09 (+1.11%) | 59,886 |
12 Aug 2022 | INR | 8.2 | 8.2 | 8 | 8.09 | 8.09 | -0.01 (-0.12%) | 49,007 |
11 Aug 2022 | INR | 8.36 | 8.36 | 8 | 8.1 | 8.1 | -0.01 (-0.12%) | 83,336 |
10 Aug 2022 | INR | 8.35 | 8.4 | 7.99 | 8.11 | 8.11 | -0.1 (-1.22%) | 66,358 |
8 Aug 2022 | INR | 8.39 | 8.42 | 8.08 | 8.21 | 8.21 | +0.2 (+2.50%) | 90,465 |
5 Aug 2022 | INR | 8.15 | 8.39 | 7.98 | 8.01 | 8.01 | +0.07 (+0.88%) | 83,403 |
4 Aug 2022 | INR | 8.15 | 8.15 | 7.8 | 7.94 | 7.94 | -0.03 (-0.38%) | 91,091 |
3 Aug 2022 | INR | 8.41 | 8.41 | 7.9 | 7.97 | 7.97 | -0.07 (-0.87%) | 48,946 |
2 Aug 2022 | INR | 7.76 | 8.45 | 7.76 | 8.04 | 8.04 | +0.11 (+1.39%) | 134,135 |
1 Aug 2022 | INR | 7.71 | 8.06 | 7.71 | 7.93 | 7.93 | +0.1 (+1.28%) | 74,001 |
29 Jul 2022 | INR | 7.67 | 8.1 | 7.67 | 7.83 | 7.83 | +0.08 (+1.03%) | 115,618 |