Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3.44 | 3.44 | 3.21 | 3.23 | 3.23 | -0.14 (-4.15%) | 123,595 |
12 Sep 2022 | INR | 3.45 | 3.45 | 3.2 | 3.37 | 3.37 | +0.08 (+2.43%) | 268,102 |
9 Sep 2022 | INR | 3.1 | 3.29 | 3.01 | 3.29 | 3.29 | +0.15 (+4.78%) | 163,376 |
8 Sep 2022 | INR | 3.09 | 3.2 | 3.05 | 3.14 | 3.14 | +0.06 (+1.95%) | 67,959 |
7 Sep 2022 | INR | 2.84 | 3.12 | 2.84 | 3.08 | 3.08 | +0.1 (+3.36%) | 83,296 |
6 Sep 2022 | INR | 3.07 | 3.22 | 2.95 | 2.98 | 2.98 | -0.09 (-2.93%) | 86,532 |
5 Sep 2022 | INR | 3.03 | 3.32 | 3.03 | 3.07 | 3.07 | -0.11 (-3.46%) | 109,678 |
2 Sep 2022 | INR | 3.38 | 3.38 | 3.06 | 3.18 | 3.18 | -0.04 (-1.24%) | 337,567 |
1 Sep 2022 | INR | 3.05 | 3.22 | 3 | 3.22 | 3.22 | +0.15 (+4.89%) | 76,261 |
30 Aug 2022 | INR | 3.05 | 3.3 | 3.05 | 3.07 | 3.07 | -0.14 (-4.36%) | 431,129 |
29 Aug 2022 | INR | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.16 (-4.75%) | 46,580 |
26 Aug 2022 | INR | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.17 (-4.80%) | 52,706 |
25 Aug 2022 | INR | 3.9 | 3.9 | 3.54 | 3.54 | 3.54 | -0.18 (-4.84%) | 298,868 |
24 Aug 2022 | INR | 3.72 | 3.72 | 3.66 | 3.72 | 3.72 | +0.17 (+4.79%) | 83,531 |
23 Aug 2022 | INR | 3.39 | 3.55 | 3.39 | 3.55 | 3.55 | +0.16 (+4.72%) | 248,938 |
22 Aug 2022 | INR | 3.39 | 3.39 | 3.23 | 3.39 | 3.39 | +0.16 (+4.95%) | 1,020,088 |
19 Aug 2022 | INR | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | +0.15 (+4.87%) | 152,529 |
18 Aug 2022 | INR | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | +0.28 (+10.00%) | 139,090 |
17 Aug 2022 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.25 (+9.80%) | 128,820 |
16 Aug 2022 | INR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | +0.23 (+9.91%) | 109,323 |
12 Aug 2022 | INR | 2.49 | 2.49 | 2.16 | 2.32 | 2.32 | -0.06 (-2.52%) | 52,562 |
11 Aug 2022 | INR | 2.5 | 2.5 | 2.3 | 2.38 | 2.38 | -0.02 (-0.83%) | 50,213 |
10 Aug 2022 | INR | 2.5 | 2.5 | 2.37 | 2.4 | 2.4 | -0.02 (-0.83%) | 26,981 |
8 Aug 2022 | INR | 2.37 | 2.53 | 2.37 | 2.42 | 2.42 | +0.05 (+2.11%) | 38,624 |
5 Aug 2022 | INR | 2.51 | 2.51 | 2.37 | 2.37 | 2.37 | -0.02 (-0.84%) | 36,970 |
4 Aug 2022 | INR | 2.55 | 2.55 | 2.34 | 2.39 | 2.39 | -0.05 (-2.05%) | 77,062 |
3 Aug 2022 | INR | 2.55 | 2.57 | 2.41 | 2.44 | 2.44 | -0.01 (-0.41%) | 34,117 |
2 Aug 2022 | INR | 2.44 | 2.45 | 2.38 | 2.45 | 2.45 | +0.11 (+4.70%) | 95,319 |
1 Aug 2022 | INR | 2.3 | 2.41 | 2.26 | 2.34 | 2.34 | -0.01 (-0.43%) | 50,033 |
29 Jul 2022 | INR | 2.25 | 2.42 | 2.22 | 2.35 | 2.35 | +0.04 (+1.73%) | 118,440 |