Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | +0.37 (+4.97%) | 128,957 |
12 Sep 2022 | INR | 7.5 | 7.5 | 7.02 | 7.45 | 7.45 | +0.3 (+4.20%) | 47,498 |
9 Sep 2022 | INR | 7.05 | 7.65 | 7.05 | 7.15 | 7.15 | -0.24 (-3.25%) | 23,267 |
8 Sep 2022 | INR | 7.45 | 7.98 | 7.22 | 7.39 | 7.39 | -0.21 (-2.76%) | 64,203 |
7 Sep 2022 | INR | 7.7 | 7.7 | 7.6 | 7.6 | 7.6 | -0.4 (-5%) | 40,410 |
6 Sep 2022 | INR | 8.62 | 8.65 | 7.86 | 8 | 8 | -0.25 (-3.03%) | 99,457 |
5 Sep 2022 | INR | 8.25 | 8.25 | 8.05 | 8.25 | 8.25 | +0.39 (+4.96%) | 147,263 |
2 Sep 2022 | INR | 7.21 | 7.86 | 7.21 | 7.86 | 7.86 | +0.37 (+4.94%) | 69,242 |
1 Sep 2022 | INR | 7.5 | 8 | 7.28 | 7.49 | 7.49 | -0.16 (-2.09%) | 127,414 |
30 Aug 2022 | INR | 7.05 | 7.72 | 7.05 | 7.65 | 7.65 | +0.29 (+3.94%) | 88,195 |
29 Aug 2022 | INR | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.38 (-4.91%) | 96,120 |
26 Aug 2022 | INR | 7.74 | 8.4 | 7.74 | 7.74 | 7.74 | -0.4 (-4.91%) | 323,970 |
25 Aug 2022 | INR | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.42 (-4.91%) | 11,885 |
24 Aug 2022 | INR | 8.57 | 8.6 | 8.56 | 8.56 | 8.56 | -0.45 (-4.99%) | 33,452 |
23 Aug 2022 | INR | 9.48 | 9.51 | 8.61 | 9.01 | 9.01 | -0.05 (-0.55%) | 1,810,966 |
22 Aug 2022 | INR | 8.98 | 9.06 | 8.31 | 9.06 | 9.06 | +0.43 (+4.98%) | 980,290 |
19 Aug 2022 | INR | 8.63 | 8.63 | 8.07 | 8.63 | 8.63 | +0.41 (+4.99%) | 1,813,493 |
18 Aug 2022 | INR | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | +0.39 (+4.98%) | 230,657 |
17 Aug 2022 | INR | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | +0.37 (+4.96%) | 143,659 |
16 Aug 2022 | INR | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | +0.35 (+4.92%) | 113,214 |
12 Aug 2022 | INR | 7.19 | 7.23 | 6.7 | 7.11 | 7.11 | +0.22 (+3.19%) | 317,949 |
11 Aug 2022 | INR | 6.87 | 6.89 | 6.85 | 6.89 | 6.89 | +0.32 (+4.87%) | 35,498 |
10 Aug 2022 | INR | 6.86 | 6.88 | 6.54 | 6.57 | 6.57 | -0.29 (-4.23%) | 98,172 |
8 Aug 2022 | INR | 7.19 | 7.2 | 6.85 | 6.86 | 6.86 | -0.35 (-4.85%) | 104,901 |
5 Aug 2022 | INR | 7.2 | 7.21 | 6.99 | 7.21 | 7.21 | +0.34 (+4.95%) | 296,050 |
4 Aug 2022 | INR | 6.6 | 6.9 | 6.26 | 6.87 | 6.87 | +0.29 (+4.41%) | 402,211 |
3 Aug 2022 | INR | 6.92 | 6.99 | 6.58 | 6.58 | 6.58 | -0.34 (-4.91%) | 238,733 |
2 Aug 2022 | INR | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.36 (-4.95%) | 3,461 |
1 Aug 2022 | INR | 7.28 | 7.69 | 7.28 | 7.28 | 7.28 | -0.38 (-4.96%) | 481,711 |
29 Jul 2022 | INR | 7.79 | 8.3 | 7.66 | 7.66 | 7.66 | -0.4 (-4.96%) | 560,940 |