Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 4.48 | 4.59 | 4.31 | 4.38 | 4.38 | -0.1 (-2.23%) | 58,273 |
12 Sep 2022 | INR | 4.55 | 4.55 | 4.4 | 4.48 | 4.48 | -0.01 (-0.22%) | 77,235 |
9 Sep 2022 | INR | 4.35 | 4.54 | 4.25 | 4.49 | 4.49 | +0.13 (+2.98%) | 139,336 |
8 Sep 2022 | INR | 4.75 | 4.88 | 4.23 | 4.36 | 4.36 | -0.25 (-5.42%) | 169,253 |
7 Sep 2022 | INR | 4.15 | 4.78 | 4.05 | 4.61 | 4.61 | +0.46 (+11.08%) | 225,516 |
6 Sep 2022 | INR | 4.02 | 4.25 | 4 | 4.15 | 4.15 | +0.13 (+3.23%) | 78,919 |
5 Sep 2022 | INR | 3.8 | 4.15 | 3.41 | 4.02 | 4.02 | +0.48 (+13.56%) | 284,950 |
2 Sep 2022 | INR | 3.6 | 3.65 | 3.51 | 3.54 | 3.54 | +0.04 (+1.14%) | 39,077 |
1 Sep 2022 | INR | 3.85 | 3.85 | 3.45 | 3.5 | 3.5 | -0.17 (-4.63%) | 138,595 |
30 Aug 2022 | INR | 3.7 | 3.7 | 3.57 | 3.67 | 3.67 | +0.1 (+2.80%) | 40,810 |
29 Aug 2022 | INR | 3.7 | 3.7 | 3.4 | 3.57 | 3.57 | -0.11 (-2.99%) | 25,532 |
26 Aug 2022 | INR | 3.75 | 3.75 | 3.62 | 3.68 | 3.68 | 0.0 (0.0%) | 27,192 |
25 Aug 2022 | INR | 3.8 | 3.8 | 3.53 | 3.68 | 3.68 | -0.07 (-1.87%) | 58,947 |
24 Aug 2022 | INR | 3.6 | 3.85 | 3.59 | 3.75 | 3.75 | +0.2 (+5.63%) | 104,995 |
23 Aug 2022 | INR | 3.4 | 3.59 | 3.35 | 3.55 | 3.55 | +0.14 (+4.11%) | 23,485 |
22 Aug 2022 | INR | 3.6 | 3.6 | 3.36 | 3.41 | 3.41 | -0.18 (-5.01%) | 37,032 |
19 Aug 2022 | INR | 3.62 | 3.62 | 3.51 | 3.59 | 3.59 | +0.01 (+0.28%) | 26,137 |
18 Aug 2022 | INR | 3.6 | 3.6 | 3.46 | 3.58 | 3.58 | +0.04 (+1.13%) | 55,161 |
17 Aug 2022 | INR | 3.62 | 3.62 | 3.45 | 3.54 | 3.54 | -0.07 (-1.94%) | 32,393 |
16 Aug 2022 | INR | 3.54 | 3.62 | 3.54 | 3.61 | 3.61 | +0.07 (+1.98%) | 41,834 |
12 Aug 2022 | INR | 3.62 | 3.64 | 3.45 | 3.54 | 3.54 | -0.05 (-1.39%) | 74,727 |
11 Aug 2022 | INR | 3.56 | 3.64 | 3.51 | 3.59 | 3.59 | +0.1 (+2.87%) | 39,890 |
10 Aug 2022 | INR | 3.51 | 3.53 | 3.42 | 3.49 | 3.49 | -0.02 (-0.57%) | 28,915 |
8 Aug 2022 | INR | 3.62 | 3.62 | 3.36 | 3.51 | 3.51 | -0.02 (-0.57%) | 37,177 |
5 Aug 2022 | INR | 3.66 | 3.66 | 3.5 | 3.53 | 3.53 | -0.05 (-1.40%) | 51,483 |
4 Aug 2022 | INR | 3.67 | 3.67 | 3.52 | 3.58 | 3.58 | +0.02 (+0.56%) | 31,826 |
3 Aug 2022 | INR | 3.68 | 3.68 | 3.52 | 3.56 | 3.56 | -0.03 (-0.84%) | 19,321 |
2 Aug 2022 | INR | 3.58 | 3.68 | 3.5 | 3.59 | 3.59 | +0.01 (+0.28%) | 34,056 |
1 Aug 2022 | INR | 3.5 | 3.64 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 68,200 |
29 Jul 2022 | INR | 3.57 | 3.7 | 3.45 | 3.5 | 3.5 | -0.15 (-4.11%) | 140,406 |