Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | INR | 5 | 5.05 | 4.91 | 4.94 | 4.94 | 0.0 (0.0%) | 27,154 |
9 Sep 2022 | INR | 5.05 | 5.14 | 4.85 | 4.94 | 4.94 | -0.12 (-2.37%) | 44,918 |
8 Sep 2022 | INR | 5.04 | 5.23 | 4.96 | 5.06 | 5.06 | +0.03 (+0.60%) | 193,217 |
7 Sep 2022 | INR | 5.2 | 5.2 | 4.98 | 5.03 | 5.03 | -0.01 (-0.20%) | 76,065 |
6 Sep 2022 | INR | 4.88 | 5.11 | 4.82 | 5.04 | 5.04 | +0.17 (+3.49%) | 206,578 |
5 Sep 2022 | INR | 4.75 | 4.95 | 4.68 | 4.87 | 4.87 | +0.12 (+2.53%) | 106,236 |
2 Sep 2022 | INR | 4.75 | 4.87 | 4.65 | 4.75 | 4.75 | +0.05 (+1.06%) | 62,133 |
1 Sep 2022 | INR | 4.75 | 4.75 | 4.64 | 4.7 | 4.7 | 0.0 (0.0%) | 62,458 |
30 Aug 2022 | INR | 4.6 | 4.79 | 4.6 | 4.7 | 4.7 | 0.0 (0.0%) | 54,734 |
29 Aug 2022 | INR | 4.7 | 4.74 | 4.63 | 4.7 | 4.7 | -0.07 (-1.47%) | 19,777 |
26 Aug 2022 | INR | 5.04 | 5.04 | 4.7 | 4.77 | 4.77 | -0.04 (-0.83%) | 67,938 |
25 Aug 2022 | INR | 4.65 | 4.9 | 4.65 | 4.81 | 4.81 | +0.04 (+0.84%) | 50,586 |
24 Aug 2022 | INR | 4.65 | 4.82 | 4.65 | 4.77 | 4.77 | 0.0 (0.0%) | 31,110 |
23 Aug 2022 | INR | 4.7 | 4.9 | 4.6 | 4.77 | 4.77 | +0.01 (+0.21%) | 53,415 |
22 Aug 2022 | INR | 4.86 | 4.86 | 4.74 | 4.76 | 4.76 | -0.1 (-2.06%) | 35,081 |
19 Aug 2022 | INR | 4.9 | 4.95 | 4.79 | 4.86 | 4.86 | -0.04 (-0.82%) | 110,202 |
18 Aug 2022 | INR | 4.89 | 4.92 | 4.81 | 4.9 | 4.9 | +0.08 (+1.66%) | 39,272 |
17 Aug 2022 | INR | 4.72 | 4.96 | 4.72 | 4.82 | 4.82 | -0.08 (-1.63%) | 61,503 |
16 Aug 2022 | INR | 4.9 | 4.99 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 53,110 |
12 Aug 2022 | INR | 4.7 | 5 | 4.7 | 4.9 | 4.9 | +0.11 (+2.30%) | 120,019 |
11 Aug 2022 | INR | 4.7 | 4.99 | 4.7 | 4.79 | 4.79 | -0.06 (-1.24%) | 121,502 |
10 Aug 2022 | INR | 5.1 | 5.1 | 4.79 | 4.85 | 4.85 | -0.16 (-3.19%) | 95,027 |
8 Aug 2022 | INR | 5.43 | 5.5 | 5.01 | 5.01 | 5.01 | -0.26 (-4.93%) | 220,507 |
5 Aug 2022 | INR | 5.69 | 5.74 | 5.27 | 5.27 | 5.27 | -0.27 (-4.87%) | 295,721 |
4 Aug 2022 | INR | 5.04 | 5.54 | 4.84 | 5.54 | 5.54 | +0.5 (+9.92%) | 536,311 |
3 Aug 2022 | INR | 4.6 | 5.04 | 4.55 | 5.04 | 5.04 | +0.45 (+9.80%) | 451,340 |
2 Aug 2022 | INR | 4.29 | 4.59 | 4.29 | 4.59 | 4.59 | +0.41 (+9.81%) | 189,125 |
1 Aug 2022 | INR | 4.15 | 4.26 | 4.15 | 4.18 | 4.18 | -0.04 (-0.95%) | 153,037 |
29 Jul 2022 | INR | 4.16 | 4.31 | 4.16 | 4.22 | 4.22 | -0.03 (-0.71%) | 36,352 |
28 Jul 2022 | INR | 4.31 | 4.38 | 4.24 | 4.25 | 4.25 | -0.06 (-1.39%) | 62,482 |