Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 7.87 | 8.14 | 7.8 | 7.87 | 7.87 | 0.0 (0.0%) | 45,545 |
12 Sep 2022 | INR | 8 | 8.12 | 7.51 | 7.87 | 7.87 | -0.09 (-1.13%) | 67,556 |
9 Sep 2022 | INR | 8.39 | 8.39 | 7.9 | 7.96 | 7.96 | -0.21 (-2.57%) | 75,505 |
8 Sep 2022 | INR | 7.85 | 8.38 | 7.85 | 8.17 | 8.17 | +0.48 (+6.24%) | 159,269 |
7 Sep 2022 | INR | 7.79 | 7.8 | 7.6 | 7.69 | 7.69 | -0.06 (-0.77%) | 48,384 |
6 Sep 2022 | INR | 7.8 | 7.8 | 7.65 | 7.75 | 7.75 | +0.09 (+1.17%) | 64,603 |
5 Sep 2022 | INR | 7.49 | 7.89 | 7.34 | 7.66 | 7.66 | +0.07 (+0.92%) | 49,878 |
2 Sep 2022 | INR | 7.55 | 7.93 | 7.22 | 7.59 | 7.59 | +0.24 (+3.27%) | 145,121 |
1 Sep 2022 | INR | 7.43 | 7.43 | 7.21 | 7.35 | 7.35 | +0.04 (+0.55%) | 53,015 |
30 Aug 2022 | INR | 7.5 | 7.5 | 7.2 | 7.31 | 7.31 | -0.02 (-0.27%) | 60,483 |
29 Aug 2022 | INR | 7.31 | 7.39 | 7.15 | 7.33 | 7.33 | +0.02 (+0.27%) | 65,777 |
26 Aug 2022 | INR | 7.58 | 7.58 | 7.2 | 7.31 | 7.31 | -0.12 (-1.62%) | 140,028 |
25 Aug 2022 | INR | 7.7 | 7.85 | 7.16 | 7.43 | 7.43 | -0.1 (-1.33%) | 35,829 |
24 Aug 2022 | INR | 7.5 | 7.8 | 7.47 | 7.53 | 7.53 | +0.01 (+0.13%) | 65,207 |
23 Aug 2022 | INR | 7.7 | 7.7 | 7.3 | 7.52 | 7.52 | -0.19 (-2.46%) | 87,616 |
22 Aug 2022 | INR | 7.6 | 7.9 | 7.55 | 7.71 | 7.71 | +0.03 (+0.39%) | 92,857 |
19 Aug 2022 | INR | 7.6 | 7.99 | 7.5 | 7.68 | 7.68 | -0.11 (-1.41%) | 92,518 |
18 Aug 2022 | INR | 8.14 | 8.15 | 7.6 | 7.79 | 7.79 | -0.14 (-1.77%) | 120,825 |
17 Aug 2022 | INR | 7.5 | 7.99 | 6.99 | 7.93 | 7.93 | +0.61 (+8.33%) | 202,077 |
16 Aug 2022 | INR | 7.9 | 7.9 | 7.03 | 7.32 | 7.32 | -0.48 (-6.15%) | 207,858 |
12 Aug 2022 | INR | 8.1 | 8.1 | 7.75 | 7.8 | 7.8 | -0.11 (-1.39%) | 44,187 |
11 Aug 2022 | INR | 8.1 | 8.1 | 7.86 | 7.91 | 7.91 | -0.19 (-2.35%) | 46,220 |
10 Aug 2022 | INR | 8.15 | 8.15 | 7.86 | 8.1 | 8.1 | +0.15 (+1.89%) | 48,039 |
8 Aug 2022 | INR | 7.57 | 8.09 | 7.57 | 7.95 | 7.95 | 0.0 (0.0%) | 29,922 |
5 Aug 2022 | INR | 8.15 | 8.15 | 7.93 | 7.95 | 7.95 | -0.1 (-1.24%) | 40,519 |
4 Aug 2022 | INR | 8.05 | 8.28 | 7.85 | 8.05 | 8.05 | 0.0 (0.0%) | 60,287 |
3 Aug 2022 | INR | 7.99 | 8.35 | 7.9 | 8.05 | 8.05 | +0.08 (+1.00%) | 75,313 |
2 Aug 2022 | INR | 7.95 | 8.1 | 7.75 | 7.97 | 7.97 | +0.11 (+1.40%) | 51,964 |
1 Aug 2022 | INR | 7.82 | 8 | 7.76 | 7.86 | 7.86 | +0.01 (+0.13%) | 55,365 |
29 Jul 2022 | INR | 7.8 | 7.95 | 7.8 | 7.85 | 7.85 | +0.02 (+0.26%) | 40,150 |