Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2.24 | 2.25 | 2.18 | 2.19 | 2.19 | -0.1 (-4.37%) | 2,130,473 |
12 Sep 2022 | INR | 2.38 | 2.38 | 2.29 | 2.29 | 2.29 | -0.12 (-4.98%) | 3,414,548 |
9 Sep 2022 | INR | 2.6 | 2.63 | 2.39 | 2.41 | 2.41 | -0.1 (-3.98%) | 7,040,124 |
8 Sep 2022 | INR | 2.54 | 2.54 | 2.4 | 2.51 | 2.51 | +0.09 (+3.72%) | 9,346,690 |
7 Sep 2022 | INR | 2.34 | 2.42 | 2.31 | 2.42 | 2.42 | +0.11 (+4.76%) | 4,947,609 |
6 Sep 2022 | INR | 2.18 | 2.31 | 2.09 | 2.31 | 2.31 | +0.11 (+5%) | 10,855,454 |
5 Sep 2022 | INR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | +0.1 (+4.76%) | 2,040,710 |
2 Sep 2022 | INR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | +0.1 (+5%) | 1,400,154 |
1 Sep 2022 | INR | 1.91 | 2 | 1.9 | 2 | 2 | +0.09 (+4.71%) | 2,681,879 |
30 Aug 2022 | INR | 1.85 | 1.91 | 1.81 | 1.91 | 1.91 | +0.09 (+4.95%) | 2,827,888 |
29 Aug 2022 | INR | 1.74 | 1.83 | 1.74 | 1.82 | 1.82 | +0.07 (+4.00%) | 2,850,526 |
26 Aug 2022 | INR | 1.78 | 1.79 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,746,402 |
25 Aug 2022 | INR | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | +0.04 (+2.35%) | 2,540,380 |
24 Aug 2022 | INR | 1.69 | 1.72 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 830,885 |
23 Aug 2022 | INR | 1.7 | 1.71 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 1,186,462 |
22 Aug 2022 | INR | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 747,533 |
19 Aug 2022 | INR | 1.76 | 1.76 | 1.68 | 1.69 | 1.69 | -0.05 (-2.87%) | 990,767 |
18 Aug 2022 | INR | 1.69 | 1.75 | 1.65 | 1.74 | 1.74 | +0.06 (+3.57%) | 1,603,420 |
17 Aug 2022 | INR | 1.66 | 1.7 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 1,205,249 |
16 Aug 2022 | INR | 1.66 | 1.7 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 648,785 |
12 Aug 2022 | INR | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 1,083,285 |
11 Aug 2022 | INR | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 604,974 |
10 Aug 2022 | INR | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 452,857 |
8 Aug 2022 | INR | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | -0.01 (-0.60%) | 827,008 |
5 Aug 2022 | INR | 1.67 | 1.7 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 688,344 |
4 Aug 2022 | INR | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 1,494,235 |
3 Aug 2022 | INR | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -0.08 (-4.47%) | 884,291 |
2 Aug 2022 | INR | 1.82 | 1.84 | 1.74 | 1.79 | 1.79 | -0.04 (-2.19%) | 1,012,861 |
1 Aug 2022 | INR | 1.77 | 1.84 | 1.76 | 1.83 | 1.83 | +0.07 (+3.98%) | 1,787,922 |
29 Jul 2022 | INR | 1.74 | 1.79 | 1.7 | 1.76 | 1.76 | +0.04 (+2.33%) | 1,258,938 |