Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 9.95 | 10.7 | 9.73 | 9.76 | 9.76 | -0.47 (-4.59%) | 3,601 |
12 Sep 2022 | INR | 9.6 | 10.26 | 9.6 | 10.23 | 10.23 | +0.43 (+4.39%) | 3,032 |
9 Sep 2022 | INR | 9.78 | 9.8 | 9.37 | 9.8 | 9.8 | +0.4 (+4.26%) | 18,937 |
8 Sep 2022 | INR | 9.1 | 9.79 | 9.1 | 9.4 | 9.4 | -0.04 (-0.42%) | 5,489 |
7 Sep 2022 | INR | 9 | 9.44 | 9 | 9.44 | 9.44 | +0.15 (+1.61%) | 17,079 |
6 Sep 2022 | INR | 9.27 | 9.66 | 9.22 | 9.29 | 9.29 | +0.09 (+0.98%) | 6,184 |
5 Sep 2022 | INR | 9.18 | 9.4 | 9.1 | 9.2 | 9.2 | -0.1 (-1.08%) | 3,945 |
2 Sep 2022 | INR | 9.67 | 9.67 | 9.01 | 9.3 | 9.3 | -0.17 (-1.80%) | 8,557 |
1 Sep 2022 | INR | 9.4 | 9.47 | 9.27 | 9.47 | 9.47 | -0.01 (-0.11%) | 13,640 |
30 Aug 2022 | INR | 9.16 | 9.76 | 9.16 | 9.48 | 9.48 | -0.04 (-0.42%) | 4,118 |
29 Aug 2022 | INR | 9.82 | 9.82 | 9.35 | 9.52 | 9.52 | -0.15 (-1.55%) | 2,174 |
26 Aug 2022 | INR | 9.53 | 9.68 | 9.37 | 9.67 | 9.67 | +0.14 (+1.47%) | 1,397 |
25 Aug 2022 | INR | 9.63 | 9.87 | 9.48 | 9.53 | 9.53 | -0.2 (-2.06%) | 2,723 |
24 Aug 2022 | INR | 9.87 | 9.87 | 9.67 | 9.73 | 9.73 | -0.13 (-1.32%) | 1,722 |
23 Aug 2022 | INR | 9.6 | 9.97 | 9.6 | 9.86 | 9.86 | +0.18 (+1.86%) | 2,907 |
22 Aug 2022 | INR | 9.53 | 10.42 | 9.53 | 9.68 | 9.68 | -0.25 (-2.52%) | 38,845 |
19 Aug 2022 | INR | 10.03 | 10.07 | 9.88 | 9.93 | 9.93 | -0.15 (-1.49%) | 534 |
18 Aug 2022 | INR | 10.27 | 10.27 | 10.03 | 10.08 | 10.08 | +0.1 (+1.00%) | 106 |
17 Aug 2022 | INR | 10.03 | 10.27 | 9.82 | 9.98 | 9.98 | +0.02 (+0.20%) | 3,160 |
16 Aug 2022 | INR | 9.85 | 10.07 | 9.85 | 9.96 | 9.96 | +0.09 (+0.91%) | 1,585 |
12 Aug 2022 | INR | 9.97 | 10.07 | 9.7 | 9.87 | 9.87 | -0.04 (-0.40%) | 1,222 |
11 Aug 2022 | INR | 9.61 | 10.22 | 9.61 | 9.91 | 9.91 | -0.17 (-1.69%) | 2,933 |
10 Aug 2022 | INR | 10.1 | 10.51 | 9.71 | 10.08 | 10.08 | -0.13 (-1.27%) | 5,599 |
8 Aug 2022 | INR | 10.17 | 10.48 | 10.16 | 10.21 | 10.21 | +0.09 (+0.89%) | 4,453 |
5 Aug 2022 | INR | 10.38 | 10.38 | 10.12 | 10.12 | 10.12 | -0.1 (-0.98%) | 23 |
4 Aug 2022 | INR | 10.63 | 10.63 | 10.2 | 10.22 | 10.22 | -0.35 (-3.31%) | 2,117 |
3 Aug 2022 | INR | 10.63 | 10.65 | 10.31 | 10.57 | 10.57 | -0.23 (-2.13%) | 2,125 |
2 Aug 2022 | INR | 11.92 | 11.92 | 10.8 | 10.8 | 10.8 | -0.56 (-4.93%) | 59,674 |
1 Aug 2022 | INR | 11.34 | 11.36 | 11.21 | 11.36 | 11.36 | +0.54 (+4.99%) | 21,565 |
29 Jul 2022 | INR | 10.75 | 10.82 | 10.75 | 10.82 | 10.82 | +0.51 (+4.95%) | 22,107 |