Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2.94 | 2.96 | 2.8 | 2.86 | 2.86 | +0.04 (+1.42%) | 77,494 |
12 Sep 2022 | INR | 2.89 | 2.95 | 2.78 | 2.82 | 2.82 | -0.07 (-2.42%) | 79,046 |
9 Sep 2022 | INR | 2.78 | 2.95 | 2.78 | 2.89 | 2.89 | +0.08 (+2.85%) | 58,959 |
8 Sep 2022 | INR | 2.92 | 2.92 | 2.8 | 2.81 | 2.81 | -0.04 (-1.40%) | 25,001 |
7 Sep 2022 | INR | 2.91 | 2.91 | 2.81 | 2.85 | 2.85 | +0.02 (+0.71%) | 34,208 |
6 Sep 2022 | INR | 2.9 | 2.9 | 2.8 | 2.83 | 2.83 | -0.02 (-0.70%) | 53,520 |
5 Sep 2022 | INR | 2.9 | 2.97 | 2.81 | 2.85 | 2.85 | +0.01 (+0.35%) | 47,164 |
2 Sep 2022 | INR | 2.89 | 2.89 | 2.8 | 2.84 | 2.84 | +0.08 (+2.90%) | 28,759 |
1 Sep 2022 | INR | 2.9 | 2.9 | 2.73 | 2.76 | 2.76 | -0.06 (-2.13%) | 69,182 |
30 Aug 2022 | INR | 2.75 | 2.89 | 2.71 | 2.82 | 2.82 | +0.05 (+1.81%) | 32,114 |
29 Aug 2022 | INR | 2.61 | 2.8 | 2.61 | 2.77 | 2.77 | -0.08 (-2.81%) | 28,140 |
26 Aug 2022 | INR | 2.81 | 2.93 | 2.76 | 2.85 | 2.85 | -0.01 (-0.35%) | 56,251 |
25 Aug 2022 | INR | 2.95 | 2.95 | 2.8 | 2.86 | 2.86 | -0.01 (-0.35%) | 39,406 |
24 Aug 2022 | INR | 2.9 | 2.99 | 2.72 | 2.87 | 2.87 | -0.03 (-1.03%) | 27,963 |
23 Aug 2022 | INR | 2.85 | 2.92 | 2.8 | 2.9 | 2.9 | 0.0 (0.0%) | 33,137 |
22 Aug 2022 | INR | 2.89 | 3.09 | 2.86 | 2.9 | 2.9 | +0.01 (+0.35%) | 26,691 |
19 Aug 2022 | INR | 2.96 | 2.97 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 57,517 |
18 Aug 2022 | INR | 2.97 | 2.97 | 2.82 | 2.88 | 2.88 | -0.05 (-1.71%) | 62,123 |
17 Aug 2022 | INR | 2.87 | 2.99 | 2.87 | 2.93 | 2.93 | +0.05 (+1.74%) | 45,445 |
16 Aug 2022 | INR | 2.85 | 2.99 | 2.85 | 2.88 | 2.88 | -0.06 (-2.04%) | 24,996 |
12 Aug 2022 | INR | 3.02 | 3.02 | 2.82 | 2.94 | 2.94 | -0.01 (-0.34%) | 23,705 |
11 Aug 2022 | INR | 2.9 | 3.05 | 2.85 | 2.95 | 2.95 | +0.01 (+0.34%) | 33,214 |
10 Aug 2022 | INR | 2.95 | 3.07 | 2.77 | 2.94 | 2.94 | +0.08 (+2.80%) | 83,733 |
8 Aug 2022 | INR | 3.08 | 3.09 | 2.56 | 2.86 | 2.86 | +0.05 (+1.78%) | 116,793 |
5 Aug 2022 | INR | 2.87 | 2.9 | 2.77 | 2.81 | 2.81 | -0.01 (-0.35%) | 48,225 |
4 Aug 2022 | INR | 2.96 | 2.96 | 2.75 | 2.82 | 2.82 | 0.0 (0.0%) | 65,650 |
3 Aug 2022 | INR | 2.9 | 2.9 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 7,143 |
2 Aug 2022 | INR | 2.9 | 2.9 | 2.73 | 2.83 | 2.83 | +0.03 (+1.07%) | 70,283 |
1 Aug 2022 | INR | 2.95 | 2.95 | 2.76 | 2.8 | 2.8 | -0.09 (-3.11%) | 36,983 |
29 Jul 2022 | INR | 2.89 | 2.95 | 2.76 | 2.89 | 2.89 | +0.05 (+1.76%) | 47,082 |