Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 6.55 | 6.95 | 6.32 | 6.88 | 6.88 | +0.23 (+3.46%) | 9,725 |
12 Sep 2022 | INR | 7.02 | 7.02 | 6.63 | 6.65 | 6.65 | -0.32 (-4.59%) | 6,722 |
9 Sep 2022 | INR | 7.15 | 7.15 | 6.65 | 6.97 | 6.97 | -0.02 (-0.29%) | 3,876 |
8 Sep 2022 | INR | 6.9 | 7.09 | 6.43 | 6.99 | 6.99 | +0.23 (+3.40%) | 9,826 |
7 Sep 2022 | INR | 6.3 | 6.82 | 6.3 | 6.76 | 6.76 | +0.26 (+4%) | 5,088 |
6 Sep 2022 | INR | 6.92 | 6.94 | 6.5 | 6.5 | 6.5 | -0.11 (-1.66%) | 3,465 |
5 Sep 2022 | INR | 6.8 | 7 | 6.4 | 6.61 | 6.61 | -0.06 (-0.90%) | 16,898 |
2 Sep 2022 | INR | 6.5 | 6.67 | 6.5 | 6.67 | 6.67 | +0.31 (+4.87%) | 9,538 |
1 Sep 2022 | INR | 6.1 | 6.65 | 6.1 | 6.36 | 6.36 | -0.06 (-0.93%) | 3,347 |
30 Aug 2022 | INR | 6.54 | 6.68 | 6.22 | 6.42 | 6.42 | -0.12 (-1.83%) | 7,914 |
29 Aug 2022 | INR | 6.6 | 6.6 | 6.15 | 6.54 | 6.54 | +0.09 (+1.40%) | 6,887 |
26 Aug 2022 | INR | 6.5 | 6.5 | 6.1 | 6.45 | 6.45 | +0.05 (+0.78%) | 2,695 |
25 Aug 2022 | INR | 6.35 | 6.5 | 6.12 | 6.4 | 6.4 | -0.04 (-0.62%) | 4,751 |
24 Aug 2022 | INR | 6.62 | 6.8 | 6.29 | 6.44 | 6.44 | -0.18 (-2.72%) | 6,951 |
23 Aug 2022 | INR | 6.8 | 6.99 | 6.5 | 6.62 | 6.62 | -0.2 (-2.93%) | 11,301 |
22 Aug 2022 | INR | 6.65 | 7.08 | 6.45 | 6.82 | 6.82 | +0.05 (+0.74%) | 5,381 |
19 Aug 2022 | INR | 6.7 | 6.86 | 6.22 | 6.77 | 6.77 | +0.23 (+3.52%) | 8,340 |
18 Aug 2022 | INR | 7 | 7 | 6.4 | 6.54 | 6.54 | -0.17 (-2.53%) | 14,981 |
17 Aug 2022 | INR | 7.1 | 7.4 | 6.71 | 6.71 | 6.71 | -0.35 (-4.96%) | 18,923 |
16 Aug 2022 | INR | 7.6 | 7.6 | 7.04 | 7.06 | 7.06 | -0.35 (-4.72%) | 13,703 |
12 Aug 2022 | INR | 7.45 | 7.6 | 6.92 | 7.41 | 7.41 | +0.14 (+1.93%) | 11,932 |
11 Aug 2022 | INR | 7.85 | 7.85 | 7.11 | 7.27 | 7.27 | -0.21 (-2.81%) | 25,276 |
10 Aug 2022 | INR | 7.57 | 7.59 | 6.87 | 7.48 | 7.48 | +0.25 (+3.46%) | 16,725 |
8 Aug 2022 | INR | 7.23 | 7.23 | 6.55 | 7.23 | 7.23 | +0.34 (+4.93%) | 19,395 |
5 Aug 2022 | INR | 6.4 | 7.04 | 6.38 | 6.89 | 6.89 | +0.18 (+2.68%) | 12,599 |
4 Aug 2022 | INR | 6.55 | 6.72 | 6.11 | 6.71 | 6.71 | +0.31 (+4.84%) | 15,079 |
3 Aug 2022 | INR | 6.41 | 6.41 | 5.82 | 6.4 | 6.4 | +0.28 (+4.58%) | 7,403 |
2 Aug 2022 | INR | 5.64 | 6.22 | 5.64 | 6.12 | 6.12 | +0.19 (+3.20%) | 6,797 |
1 Aug 2022 | INR | 6.15 | 6.15 | 5.93 | 5.93 | 5.93 | -0.31 (-4.97%) | 9,501 |
29 Jul 2022 | INR | 6.44 | 6.44 | 6.24 | 6.24 | 6.24 | -0.32 (-4.88%) | 2,219 |