Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 5 | 5 | 4.75 | 4.89 | 4.89 | -0.03 (-0.61%) | 64,798 |
12 Sep 2022 | INR | 4.92 | 5.05 | 4.91 | 4.92 | 4.92 | +0.01 (+0.20%) | 49,543 |
9 Sep 2022 | INR | 4.79 | 5.05 | 4.79 | 4.91 | 4.91 | 0.0 (0.0%) | 72,801 |
8 Sep 2022 | INR | 4.92 | 5.1 | 4.85 | 4.91 | 4.91 | -0.16 (-3.16%) | 93,584 |
7 Sep 2022 | INR | 5.05 | 5.18 | 4.92 | 5.07 | 5.07 | -0.07 (-1.36%) | 43,467 |
6 Sep 2022 | INR | 4.99 | 5.34 | 4.99 | 5.14 | 5.14 | +0.03 (+0.59%) | 96,132 |
5 Sep 2022 | INR | 5.37 | 5.38 | 4.92 | 5.11 | 5.11 | -0.06 (-1.16%) | 75,188 |
2 Sep 2022 | INR | 4.77 | 5.2 | 4.77 | 5.17 | 5.17 | +0.15 (+2.99%) | 184,682 |
1 Sep 2022 | INR | 5.02 | 5.4 | 5.02 | 5.02 | 5.02 | -0.26 (-4.92%) | 106,393 |
30 Aug 2022 | INR | 5.61 | 5.61 | 5.09 | 5.28 | 5.28 | -0.07 (-1.31%) | 346,930 |
29 Aug 2022 | INR | 5.35 | 5.35 | 4.91 | 5.35 | 5.35 | +0.25 (+4.90%) | 203,602 |
26 Aug 2022 | INR | 5.09 | 5.1 | 5 | 5.1 | 5.1 | +0.24 (+4.94%) | 103,452 |
25 Aug 2022 | INR | 4.75 | 4.86 | 4.64 | 4.86 | 4.86 | +0.23 (+4.97%) | 86,565 |
24 Aug 2022 | INR | 4.51 | 4.65 | 4.35 | 4.63 | 4.63 | +0.13 (+2.89%) | 59,034 |
23 Aug 2022 | INR | 4.41 | 4.52 | 4.12 | 4.5 | 4.5 | +0.19 (+4.41%) | 132,868 |
22 Aug 2022 | INR | 4.45 | 4.58 | 4.24 | 4.31 | 4.31 | -0.11 (-2.49%) | 92,110 |
19 Aug 2022 | INR | 4.54 | 4.54 | 4.35 | 4.42 | 4.42 | -0.04 (-0.90%) | 106,798 |
18 Aug 2022 | INR | 4.55 | 4.55 | 4.24 | 4.46 | 4.46 | 0.0 (0.0%) | 92,754 |
17 Aug 2022 | INR | 4.45 | 4.65 | 4.34 | 4.46 | 4.46 | -0.1 (-2.19%) | 175,281 |
16 Aug 2022 | INR | 4.38 | 4.72 | 4.38 | 4.56 | 4.56 | -0.04 (-0.87%) | 213,172 |
12 Aug 2022 | INR | 4.65 | 4.65 | 4.45 | 4.6 | 4.6 | +0.05 (+1.10%) | 81,430 |
11 Aug 2022 | INR | 4.61 | 4.78 | 4.45 | 4.55 | 4.55 | -0.13 (-2.78%) | 181,770 |
10 Aug 2022 | INR | 4.91 | 4.91 | 4.56 | 4.68 | 4.68 | -0.12 (-2.50%) | 63,138 |
8 Aug 2022 | INR | 4.7 | 4.95 | 4.53 | 4.8 | 4.8 | +0.04 (+0.84%) | 163,944 |
5 Aug 2022 | INR | 4.82 | 4.9 | 4.65 | 4.76 | 4.76 | -0.03 (-0.63%) | 179,755 |
4 Aug 2022 | INR | 4.92 | 4.92 | 4.65 | 4.79 | 4.79 | -0.01 (-0.21%) | 213,712 |
3 Aug 2022 | INR | 4.75 | 4.9 | 4.65 | 4.8 | 4.8 | +0.05 (+1.05%) | 181,173 |
2 Aug 2022 | INR | 4.6 | 4.9 | 4.6 | 4.75 | 4.75 | 0.0 (0.0%) | 173,231 |
1 Aug 2022 | INR | 4.93 | 5 | 4.69 | 4.75 | 4.75 | -0.18 (-3.65%) | 206,192 |
29 Jul 2022 | INR | 5.05 | 5.05 | 4.75 | 4.93 | 4.93 | +0.08 (+1.65%) | 99,074 |