Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2.03 | 2.2 | 1.99 | 2.08 | 2.08 | -0.02 (-0.95%) | 89,335 |
12 Sep 2022 | INR | 2.06 | 2.16 | 2.01 | 2.1 | 2.1 | +0.09 (+4.48%) | 61,401 |
9 Sep 2022 | INR | 2.1 | 2.1 | 1.99 | 2.01 | 2.01 | -0.05 (-2.43%) | 196,797 |
8 Sep 2022 | INR | 2.05 | 2.08 | 1.96 | 2.06 | 2.06 | +0.07 (+3.52%) | 78,749 |
7 Sep 2022 | INR | 2.08 | 2.08 | 1.94 | 1.99 | 1.99 | -0.07 (-3.40%) | 121,772 |
6 Sep 2022 | INR | 2.1 | 2.1 | 2.01 | 2.06 | 2.06 | +0.01 (+0.49%) | 54,305 |
5 Sep 2022 | INR | 2.04 | 2.1 | 1.9 | 2.05 | 2.05 | +0.04 (+1.99%) | 93,675 |
2 Sep 2022 | INR | 2.11 | 2.11 | 1.93 | 2.01 | 2.01 | +0.02 (+1.01%) | 60,228 |
1 Sep 2022 | INR | 1.96 | 1.99 | 1.84 | 1.99 | 1.99 | +0.09 (+4.74%) | 152,351 |
30 Aug 2022 | INR | 1.93 | 1.99 | 1.81 | 1.9 | 1.9 | +0.03 (+1.60%) | 132,022 |
29 Aug 2022 | INR | 1.9 | 1.97 | 1.81 | 1.87 | 1.87 | -0.04 (-2.09%) | 131,351 |
26 Aug 2022 | INR | 1.97 | 1.97 | 1.87 | 1.91 | 1.91 | -0.04 (-2.05%) | 38,080 |
25 Aug 2022 | INR | 1.99 | 1.99 | 1.86 | 1.95 | 1.95 | 0.0 (0.0%) | 55,542 |
24 Aug 2022 | INR | 1.94 | 1.99 | 1.91 | 1.95 | 1.95 | +0.06 (+3.17%) | 56,880 |
23 Aug 2022 | INR | 1.91 | 2.01 | 1.89 | 1.89 | 1.89 | -0.1 (-5.03%) | 194,653 |
22 Aug 2022 | INR | 2.06 | 2.14 | 1.93 | 1.99 | 1.99 | -0.07 (-3.40%) | 91,568 |
19 Aug 2022 | INR | 2.14 | 2.14 | 1.97 | 2.06 | 2.06 | +0.01 (+0.49%) | 58,223 |
18 Aug 2022 | INR | 2.09 | 2.1 | 1.93 | 2.05 | 2.05 | +0.03 (+1.49%) | 40,697 |
17 Aug 2022 | INR | 2 | 2.15 | 1.83 | 2.02 | 2.02 | +0.02 (+1%) | 145,394 |
16 Aug 2022 | INR | 2.17 | 2.18 | 1.96 | 2 | 2 | -0.17 (-7.83%) | 331,719 |
12 Aug 2022 | INR | 2.5 | 2.5 | 2.17 | 2.17 | 2.17 | -0.24 (-9.96%) | 377,090 |
11 Aug 2022 | INR | 2.39 | 2.48 | 2.17 | 2.41 | 2.41 | +0.08 (+3.43%) | 44,272 |
10 Aug 2022 | INR | 2.15 | 2.39 | 2.07 | 2.33 | 2.33 | +0.07 (+3.10%) | 227,933 |
8 Aug 2022 | INR | 2.49 | 2.64 | 2.25 | 2.26 | 2.26 | -0.23 (-9.24%) | 154,388 |
5 Aug 2022 | INR | 2.34 | 2.51 | 2.12 | 2.49 | 2.49 | +0.2 (+8.73%) | 205,453 |
4 Aug 2022 | INR | 2.28 | 2.29 | 2.19 | 2.29 | 2.29 | +0.1 (+4.57%) | 162,185 |
3 Aug 2022 | INR | 2.09 | 2.19 | 2.01 | 2.19 | 2.19 | +0.1 (+4.78%) | 149,990 |
2 Aug 2022 | INR | 2.27 | 2.27 | 2.07 | 2.09 | 2.09 | -0.08 (-3.69%) | 495,579 |
1 Aug 2022 | INR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | +0.1 (+4.83%) | 105,697 |
29 Jul 2022 | INR | 2.01 | 2.07 | 1.98 | 2.07 | 2.07 | +0.09 (+4.55%) | 145,646 |