Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2 | 2.01 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 99,123 |
12 Sep 2022 | INR | 2.04 | 2.07 | 1.89 | 1.98 | 1.98 | 0.0 (0.0%) | 318,079 |
9 Sep 2022 | INR | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | +0.09 (+4.76%) | 105,828 |
8 Sep 2022 | INR | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | +0.09 (+5.00%) | 168,737 |
7 Sep 2022 | INR | 1.84 | 1.84 | 1.73 | 1.8 | 1.8 | +0.01 (+0.56%) | 73,844 |
6 Sep 2022 | INR | 1.79 | 1.82 | 1.75 | 1.79 | 1.79 | +0.02 (+1.13%) | 57,445 |
5 Sep 2022 | INR | 1.79 | 1.8 | 1.73 | 1.77 | 1.77 | +0.03 (+1.72%) | 162,896 |
2 Sep 2022 | INR | 1.7 | 1.78 | 1.69 | 1.74 | 1.74 | 0.0 (0.0%) | 102,420 |
1 Sep 2022 | INR | 1.8 | 1.8 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 61,640 |
30 Aug 2022 | INR | 1.8 | 1.8 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 64,177 |
29 Aug 2022 | INR | 1.7 | 1.8 | 1.7 | 1.75 | 1.75 | -0.02 (-1.13%) | 57,290 |
26 Aug 2022 | INR | 1.75 | 1.84 | 1.73 | 1.77 | 1.77 | -0.02 (-1.12%) | 66,995 |
25 Aug 2022 | INR | 1.9 | 1.91 | 1.78 | 1.79 | 1.79 | -0.05 (-2.72%) | 107,000 |
24 Aug 2022 | INR | 1.84 | 1.85 | 1.73 | 1.84 | 1.84 | +0.07 (+3.95%) | 71,644 |
23 Aug 2022 | INR | 1.83 | 1.89 | 1.75 | 1.77 | 1.77 | -0.06 (-3.28%) | 70,992 |
22 Aug 2022 | INR | 1.77 | 1.85 | 1.7 | 1.83 | 1.83 | +0.06 (+3.39%) | 132,620 |
19 Aug 2022 | INR | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -0.05 (-2.75%) | 63,189 |
18 Aug 2022 | INR | 1.85 | 1.85 | 1.77 | 1.82 | 1.82 | -0.01 (-0.55%) | 68,683 |
17 Aug 2022 | INR | 1.89 | 1.94 | 1.78 | 1.83 | 1.83 | -0.02 (-1.08%) | 269,745 |
16 Aug 2022 | INR | 1.86 | 1.86 | 1.71 | 1.85 | 1.85 | +0.07 (+3.93%) | 219,995 |
12 Aug 2022 | INR | 1.76 | 1.78 | 1.66 | 1.78 | 1.78 | +0.08 (+4.71%) | 225,258 |
11 Aug 2022 | INR | 1.7 | 1.7 | 1.61 | 1.7 | 1.7 | +0.08 (+4.94%) | 188,632 |
10 Aug 2022 | INR | 1.61 | 1.65 | 1.56 | 1.62 | 1.62 | +0.04 (+2.53%) | 155,946 |
8 Aug 2022 | INR | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 57,625 |
5 Aug 2022 | INR | 1.67 | 1.67 | 1.54 | 1.58 | 1.58 | -0.03 (-1.86%) | 118,971 |
4 Aug 2022 | INR | 1.6 | 1.64 | 1.56 | 1.61 | 1.61 | +0.01 (+0.63%) | 73,243 |
3 Aug 2022 | INR | 1.66 | 1.66 | 1.58 | 1.6 | 1.6 | -0.06 (-3.61%) | 197,208 |
2 Aug 2022 | INR | 1.59 | 1.66 | 1.52 | 1.66 | 1.66 | +0.07 (+4.40%) | 158,726 |
1 Aug 2022 | INR | 1.67 | 1.67 | 1.56 | 1.59 | 1.59 | -0.04 (-2.45%) | 117,597 |
29 Jul 2022 | INR | 1.68 | 1.69 | 1.59 | 1.63 | 1.63 | +0.01 (+0.62%) | 85,534 |