Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | +0.36 (+4.99%) | 13,725 |
12 Sep 2022 | INR | 7.2 | 7.21 | 7.2 | 7.21 | 7.21 | +0.34 (+4.95%) | 12,033 |
9 Sep 2022 | INR | 6.85 | 6.87 | 6.85 | 6.87 | 6.87 | +0.32 (+4.89%) | 30,009 |
8 Sep 2022 | INR | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | +0.31 (+4.97%) | 15,338 |
7 Sep 2022 | INR | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | +0.29 (+4.87%) | 12,226 |
6 Sep 2022 | INR | 5.94 | 5.95 | 5.67 | 5.95 | 5.95 | +0.28 (+4.94%) | 33,318 |
5 Sep 2022 | INR | 5.5 | 5.67 | 5.2 | 5.67 | 5.67 | +0.27 (+5%) | 15,574 |
2 Sep 2022 | INR | 5.6 | 5.7 | 5.27 | 5.4 | 5.4 | -0.08 (-1.46%) | 19,394 |
1 Sep 2022 | INR | 5.53 | 5.59 | 5.16 | 5.48 | 5.48 | +0.15 (+2.81%) | 17,555 |
30 Aug 2022 | INR | 5.7 | 5.75 | 5.3 | 5.33 | 5.33 | -0.23 (-4.14%) | 8,763 |
29 Aug 2022 | INR | 5.11 | 5.59 | 5.11 | 5.56 | 5.56 | +0.21 (+3.93%) | 11,793 |
26 Aug 2022 | INR | 5.74 | 5.74 | 5.29 | 5.35 | 5.35 | -0.19 (-3.43%) | 24,080 |
25 Aug 2022 | INR | 5.95 | 5.95 | 5.46 | 5.54 | 5.54 | -0.2 (-3.48%) | 27,392 |
24 Aug 2022 | INR | 5.5 | 5.88 | 5.5 | 5.74 | 5.74 | +0.14 (+2.50%) | 13,131 |
23 Aug 2022 | INR | 5.7 | 5.7 | 5.5 | 5.6 | 5.6 | +0.12 (+2.19%) | 9,219 |
22 Aug 2022 | INR | 5.69 | 5.89 | 5.35 | 5.48 | 5.48 | -0.14 (-2.49%) | 28,219 |
19 Aug 2022 | INR | 5.81 | 5.81 | 5.32 | 5.62 | 5.62 | +0.08 (+1.44%) | 14,023 |
18 Aug 2022 | INR | 5.74 | 5.99 | 5.43 | 5.54 | 5.54 | -0.17 (-2.98%) | 44,304 |
17 Aug 2022 | INR | 6.15 | 6.18 | 5.71 | 5.71 | 5.71 | -0.3 (-4.99%) | 31,273 |
16 Aug 2022 | INR | 6.45 | 6.45 | 5.97 | 6.01 | 6.01 | -0.27 (-4.30%) | 33,669 |
12 Aug 2022 | INR | 6.19 | 6.49 | 5.96 | 6.28 | 6.28 | +0.09 (+1.45%) | 25,998 |
11 Aug 2022 | INR | 6.25 | 6.4 | 5.83 | 6.19 | 6.19 | +0.06 (+0.98%) | 19,895 |
10 Aug 2022 | INR | 6 | 6.17 | 5.6 | 6.13 | 6.13 | +0.25 (+4.25%) | 24,601 |
8 Aug 2022 | INR | 5.76 | 6.3 | 5.76 | 5.88 | 5.88 | -0.18 (-2.97%) | 16,895 |
5 Aug 2022 | INR | 6.48 | 6.48 | 5.89 | 6.06 | 6.06 | -0.12 (-1.94%) | 35,975 |
4 Aug 2022 | INR | 6.54 | 6.54 | 5.94 | 6.18 | 6.18 | -0.06 (-0.96%) | 25,703 |
3 Aug 2022 | INR | 6.55 | 6.7 | 6.18 | 6.24 | 6.24 | -0.26 (-4%) | 28,807 |
2 Aug 2022 | INR | 6.6 | 6.79 | 6.15 | 6.5 | 6.5 | +0.03 (+0.46%) | 87,574 |
1 Aug 2022 | INR | 5.87 | 6.47 | 5.87 | 6.47 | 6.47 | +0.3 (+4.86%) | 56,980 |
29 Jul 2022 | INR | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.32 (-4.93%) | 4,638 |