Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 5.17 | 5.17 | 4.91 | 5.06 | 5.06 | -0.03 (-0.59%) | 9,225 |
12 Sep 2022 | INR | 5 | 5.2 | 4.8 | 5.09 | 5.09 | +0.09 (+1.80%) | 17,527 |
9 Sep 2022 | INR | 5.24 | 5.24 | 4.9 | 5 | 5 | -0.1 (-1.96%) | 13,874 |
8 Sep 2022 | INR | 5.22 | 5.22 | 4.86 | 5.1 | 5.1 | +0.1 (+2%) | 10,368 |
7 Sep 2022 | INR | 4.85 | 5.16 | 4.85 | 5 | 5 | +0.02 (+0.40%) | 4,337 |
6 Sep 2022 | INR | 5.15 | 5.23 | 4.81 | 4.98 | 4.98 | -0.05 (-0.99%) | 38,704 |
5 Sep 2022 | INR | 4.78 | 5.24 | 4.78 | 5.03 | 5.03 | +0.02 (+0.40%) | 13,480 |
2 Sep 2022 | INR | 5.29 | 5.29 | 4.91 | 5.01 | 5.01 | -0.06 (-1.18%) | 27,745 |
1 Sep 2022 | INR | 5.23 | 5.25 | 5 | 5.07 | 5.07 | +0.07 (+1.40%) | 23,431 |
30 Aug 2022 | INR | 5.1 | 5.36 | 4.91 | 5 | 5 | -0.16 (-3.10%) | 82,418 |
29 Aug 2022 | INR | 5 | 5.3 | 5 | 5.16 | 5.16 | -0.06 (-1.15%) | 11,697 |
26 Aug 2022 | INR | 5.16 | 5.64 | 5.16 | 5.22 | 5.22 | -0.18 (-3.33%) | 19,309 |
25 Aug 2022 | INR | 5.45 | 5.45 | 5.13 | 5.4 | 5.4 | +0.07 (+1.31%) | 13,066 |
24 Aug 2022 | INR | 5.04 | 5.42 | 5.04 | 5.33 | 5.33 | +0.03 (+0.57%) | 6,673 |
23 Aug 2022 | INR | 5.25 | 5.39 | 5.1 | 5.3 | 5.3 | -0.06 (-1.12%) | 10,999 |
22 Aug 2022 | INR | 5.21 | 5.5 | 5.12 | 5.36 | 5.36 | -0.02 (-0.37%) | 14,694 |
19 Aug 2022 | INR | 5.2 | 5.51 | 5.08 | 5.38 | 5.38 | +0.08 (+1.51%) | 13,428 |
18 Aug 2022 | INR | 5.39 | 5.52 | 5.1 | 5.3 | 5.3 | +0.02 (+0.38%) | 11,998 |
17 Aug 2022 | INR | 5.12 | 5.62 | 5.12 | 5.28 | 5.28 | -0.1 (-1.86%) | 14,114 |
16 Aug 2022 | INR | 5.81 | 5.81 | 5.28 | 5.38 | 5.38 | -0.17 (-3.06%) | 44,339 |
12 Aug 2022 | INR | 5.55 | 5.57 | 5.36 | 5.55 | 5.55 | +0.14 (+2.59%) | 24,411 |
11 Aug 2022 | INR | 5.54 | 5.54 | 5.15 | 5.41 | 5.41 | +0.1 (+1.88%) | 6,213 |
10 Aug 2022 | INR | 5.7 | 5.77 | 5.24 | 5.31 | 5.31 | -0.2 (-3.63%) | 75,291 |
8 Aug 2022 | INR | 5.46 | 5.7 | 5.2 | 5.51 | 5.51 | +0.05 (+0.92%) | 15,896 |
5 Aug 2022 | INR | 5.42 | 5.76 | 5.32 | 5.46 | 5.46 | -0.12 (-2.15%) | 25,913 |
4 Aug 2022 | INR | 5.45 | 5.81 | 5.31 | 5.58 | 5.58 | +0.02 (+0.36%) | 26,859 |
3 Aug 2022 | INR | 5.45 | 5.69 | 5.45 | 5.56 | 5.56 | -0.13 (-2.28%) | 9,839 |
2 Aug 2022 | INR | 5.6 | 5.7 | 5.45 | 5.69 | 5.69 | -0.02 (-0.35%) | 8,319 |
1 Aug 2022 | INR | 5.84 | 5.84 | 5.4 | 5.71 | 5.71 | +0.14 (+2.51%) | 16,085 |
29 Jul 2022 | INR | 5.94 | 5.94 | 5.5 | 5.57 | 5.57 | -0.16 (-2.79%) | 23,774 |