Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 9.55 | 9.9 | 9.54 | 9.54 | 9.54 | -0.5 (-4.98%) | 91,721 |
12 Sep 2022 | INR | 10.98 | 11.01 | 10.04 | 10.04 | 10.04 | -0.52 (-4.92%) | 120,340 |
9 Sep 2022 | INR | 10.54 | 10.56 | 10.1 | 10.56 | 10.56 | +0.5 (+4.97%) | 76,872 |
8 Sep 2022 | INR | 9.78 | 10.06 | 9.21 | 10.06 | 10.06 | +0.47 (+4.90%) | 222,598 |
7 Sep 2022 | INR | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | +0.45 (+4.92%) | 62,266 |
6 Sep 2022 | INR | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | +0.43 (+4.94%) | 50,127 |
5 Sep 2022 | INR | 8.38 | 8.71 | 8.25 | 8.71 | 8.71 | +0.41 (+4.94%) | 69,518 |
2 Sep 2022 | INR | 8.4 | 8.56 | 8.01 | 8.3 | 8.3 | +0.1 (+1.22%) | 69,138 |
1 Sep 2022 | INR | 8.24 | 8.24 | 7.86 | 8.2 | 8.2 | +0.19 (+2.37%) | 48,560 |
30 Aug 2022 | INR | 7.86 | 8.1 | 7.85 | 8.01 | 8.01 | +0.06 (+0.75%) | 20,766 |
29 Aug 2022 | INR | 8.01 | 8.1 | 7.72 | 7.95 | 7.95 | -0.16 (-1.97%) | 21,981 |
26 Aug 2022 | INR | 8.17 | 8.4 | 7.92 | 8.11 | 8.11 | -0.06 (-0.73%) | 47,180 |
25 Aug 2022 | INR | 7.93 | 8.17 | 7.73 | 8.17 | 8.17 | +0.38 (+4.88%) | 60,165 |
24 Aug 2022 | INR | 7.93 | 7.94 | 7.62 | 7.79 | 7.79 | 0.0 (0.0%) | 11,393 |
23 Aug 2022 | INR | 7.9 | 7.9 | 7.42 | 7.79 | 7.79 | 0.0 (0.0%) | 29,115 |
22 Aug 2022 | INR | 7.79 | 8 | 7.56 | 7.79 | 7.79 | +0.06 (+0.78%) | 22,245 |
19 Aug 2022 | INR | 7.85 | 7.95 | 7.48 | 7.73 | 7.73 | -0.11 (-1.40%) | 49,134 |
18 Aug 2022 | INR | 7.8 | 7.97 | 7.51 | 7.84 | 7.84 | +0.08 (+1.03%) | 38,271 |
17 Aug 2022 | INR | 7.94 | 7.94 | 7.6 | 7.76 | 7.76 | -0.09 (-1.15%) | 23,873 |
16 Aug 2022 | INR | 7.71 | 8.04 | 7.6 | 7.85 | 7.85 | -0.07 (-0.88%) | 61,981 |
12 Aug 2022 | INR | 8.05 | 8.05 | 7.8 | 7.92 | 7.92 | -0.07 (-0.88%) | 15,156 |
11 Aug 2022 | INR | 8.14 | 8.14 | 7.78 | 7.99 | 7.99 | +0.09 (+1.14%) | 9,458 |
10 Aug 2022 | INR | 7.95 | 8.05 | 7.81 | 7.9 | 7.9 | -0.1 (-1.25%) | 18,518 |
8 Aug 2022 | INR | 7.81 | 8.15 | 7.81 | 8 | 8 | -0.01 (-0.12%) | 37,152 |
5 Aug 2022 | INR | 8.2 | 8.2 | 7.76 | 8.01 | 8.01 | -0.06 (-0.74%) | 45,177 |
4 Aug 2022 | INR | 8.3 | 8.4 | 7.86 | 8.07 | 8.07 | -0.13 (-1.59%) | 51,251 |
3 Aug 2022 | INR | 8.4 | 8.4 | 7.91 | 8.2 | 8.2 | -0.03 (-0.36%) | 16,924 |
2 Aug 2022 | INR | 8.15 | 8.28 | 7.86 | 8.23 | 8.23 | +0.18 (+2.24%) | 40,038 |
1 Aug 2022 | INR | 7.9 | 8.14 | 7.9 | 8.05 | 8.05 | +0.12 (+1.51%) | 27,288 |
29 Jul 2022 | INR | 8.14 | 8.14 | 7.91 | 7.93 | 7.93 | -0.02 (-0.25%) | 17,047 |