Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 9.9 | 9.9 | 8.22 | 8.26 | 8.26 | -0.87 (-9.53%) | 570,818 |
12 Sep 2022 | INR | 9.35 | 9.39 | 7.77 | 9.13 | 9.13 | +0.59 (+6.91%) | 713,104 |
9 Sep 2022 | INR | 8.5 | 8.54 | 7.27 | 8.54 | 8.54 | +0.77 (+9.91%) | 1,182,279 |
8 Sep 2022 | INR | 7.3 | 7.77 | 7.13 | 7.77 | 7.77 | +1.29 (+19.91%) | 430,970 |
7 Sep 2022 | INR | 6 | 6.48 | 5.9 | 6.48 | 6.48 | +1.08 (+20%) | 327,587 |
6 Sep 2022 | INR | 5.2 | 5.6 | 5 | 5.4 | 5.4 | +0.35 (+6.93%) | 87,455 |
5 Sep 2022 | INR | 5.1 | 5.25 | 4.85 | 5.05 | 5.05 | -0.07 (-1.37%) | 67,881 |
2 Sep 2022 | INR | 5.18 | 5.25 | 5.01 | 5.12 | 5.12 | +0.01 (+0.20%) | 36,936 |
1 Sep 2022 | INR | 5.19 | 5.29 | 5.03 | 5.11 | 5.11 | 0.0 (0.0%) | 29,526 |
30 Aug 2022 | INR | 5.18 | 5.28 | 5.06 | 5.11 | 5.11 | +0.01 (+0.20%) | 34,891 |
29 Aug 2022 | INR | 5.15 | 5.22 | 4.6 | 5.1 | 5.1 | -0.03 (-0.58%) | 24,477 |
26 Aug 2022 | INR | 5.16 | 5.34 | 5.06 | 5.13 | 5.13 | -0.03 (-0.58%) | 25,704 |
25 Aug 2022 | INR | 5.21 | 5.39 | 5.1 | 5.16 | 5.16 | -0.12 (-2.27%) | 42,050 |
24 Aug 2022 | INR | 5.21 | 5.55 | 5.21 | 5.28 | 5.28 | -0.07 (-1.31%) | 25,323 |
23 Aug 2022 | INR | 5.45 | 5.5 | 4.56 | 5.35 | 5.35 | +0.14 (+2.69%) | 39,062 |
22 Aug 2022 | INR | 5.3 | 5.49 | 5.15 | 5.21 | 5.21 | -0.16 (-2.98%) | 40,773 |
19 Aug 2022 | INR | 5.69 | 5.69 | 5.16 | 5.37 | 5.37 | -0.11 (-2.01%) | 37,900 |
18 Aug 2022 | INR | 5.29 | 5.6 | 5.15 | 5.48 | 5.48 | +0.33 (+6.41%) | 37,146 |
17 Aug 2022 | INR | 5.25 | 5.49 | 5 | 5.15 | 5.15 | -0.01 (-0.19%) | 50,577 |
16 Aug 2022 | INR | 5.4 | 5.6 | 5.05 | 5.16 | 5.16 | -0.11 (-2.09%) | 17,170 |
12 Aug 2022 | INR | 5.56 | 5.74 | 5.1 | 5.27 | 5.27 | -0.29 (-5.22%) | 31,419 |
11 Aug 2022 | INR | 6 | 6 | 5.5 | 5.56 | 5.56 | -0.08 (-1.42%) | 26,001 |
10 Aug 2022 | INR | 6.25 | 6.25 | 5.5 | 5.64 | 5.64 | -0.05 (-0.88%) | 39,787 |
8 Aug 2022 | INR | 4.9 | 5.79 | 4.9 | 5.69 | 5.69 | +0.75 (+15.18%) | 102,764 |
5 Aug 2022 | INR | 5.07 | 5.07 | 4.9 | 4.94 | 4.94 | -0.02 (-0.40%) | 37,753 |
4 Aug 2022 | INR | 5.09 | 5.09 | 4.94 | 4.96 | 4.96 | -0.05 (-1.00%) | 25,086 |
3 Aug 2022 | INR | 5.05 | 5.07 | 4.92 | 5.01 | 5.01 | +0.03 (+0.60%) | 27,334 |
2 Aug 2022 | INR | 5.05 | 5.19 | 4.95 | 4.98 | 4.98 | -0.08 (-1.58%) | 51,140 |
1 Aug 2022 | INR | 5.15 | 5.15 | 4.9 | 5.06 | 5.06 | -0.1 (-1.94%) | 30,259 |
29 Jul 2022 | INR | 5.29 | 5.48 | 5 | 5.16 | 5.16 | -0.03 (-0.58%) | 22,426 |