Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | +0.09 (+4.74%) | 2,719,624 |
12 Sep 2022 | INR | 1.9 | 1.9 | 1.72 | 1.9 | 1.9 | +0.09 (+4.97%) | 3,836,878 |
9 Sep 2022 | INR | 1.86 | 1.86 | 1.7 | 1.81 | 1.81 | +0.03 (+1.69%) | 5,899,595 |
8 Sep 2022 | INR | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | +0.08 (+4.71%) | 696,193 |
7 Sep 2022 | INR | 1.7 | 1.7 | 1.66 | 1.7 | 1.7 | +0.08 (+4.94%) | 1,875,165 |
6 Sep 2022 | INR | 1.6 | 1.62 | 1.55 | 1.62 | 1.62 | +0.07 (+4.52%) | 1,568,682 |
5 Sep 2022 | INR | 1.5 | 1.55 | 1.41 | 1.55 | 1.55 | +0.07 (+4.73%) | 2,310,609 |
2 Sep 2022 | INR | 1.45 | 1.51 | 1.37 | 1.48 | 1.48 | +0.04 (+2.78%) | 1,760,627 |
1 Sep 2022 | INR | 1.38 | 1.44 | 1.32 | 1.44 | 1.44 | +0.06 (+4.35%) | 1,856,786 |
30 Aug 2022 | INR | 1.34 | 1.39 | 1.27 | 1.38 | 1.38 | +0.05 (+3.76%) | 2,401,394 |
29 Aug 2022 | INR | 1.32 | 1.38 | 1.26 | 1.33 | 1.33 | +0.01 (+0.76%) | 2,970,906 |
26 Aug 2022 | INR | 1.2 | 1.32 | 1.2 | 1.32 | 1.32 | +0.06 (+4.76%) | 3,537,632 |
25 Aug 2022 | INR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 680,887 |
24 Aug 2022 | INR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 702,464 |
23 Aug 2022 | INR | 1.52 | 1.52 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 4,989,519 |
22 Aug 2022 | INR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.06 (+4.32%) | 568,290 |
19 Aug 2022 | INR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.06 (+4.51%) | 1,553,226 |
18 Aug 2022 | INR | 1.25 | 1.33 | 1.23 | 1.33 | 1.33 | +0.12 (+9.92%) | 4,630,722 |
17 Aug 2022 | INR | 1.18 | 1.21 | 1.12 | 1.21 | 1.21 | +0.11 (+10.00%) | 5,584,891 |
16 Aug 2022 | INR | 1.09 | 1.1 | 1 | 1.1 | 1.1 | +0.1 (+10%) | 4,424,031 |
12 Aug 2022 | INR | 0.93 | 1 | 0.91 | 1 | 1 | +0.09 (+9.89%) | 2,536,352 |
11 Aug 2022 | INR | 0.95 | 0.96 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 1,061,360 |
10 Aug 2022 | INR | 0.96 | 0.97 | 0.91 | 0.94 | 0.94 | -0.03 (-3.09%) | 1,334,332 |
8 Aug 2022 | INR | 1 | 1 | 0.92 | 0.97 | 0.97 | +0.01 (+1.04%) | 961,261 |
5 Aug 2022 | INR | 0.93 | 0.99 | 0.93 | 0.96 | 0.96 | +0.01 (+1.05%) | 1,615,546 |
4 Aug 2022 | INR | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -0.03 (-3.06%) | 2,462,611 |
3 Aug 2022 | INR | 1.04 | 1.04 | 0.96 | 0.98 | 0.98 | -0.03 (-2.97%) | 1,618,967 |
2 Aug 2022 | INR | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 1,339,713 |
1 Aug 2022 | INR | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 2,033,130 |
29 Jul 2022 | INR | 1.11 | 1.11 | 1.06 | 1.11 | 1.11 | +0.05 (+4.72%) | 3,146,101 |