Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3.46 | 3.46 | 3.16 | 3.32 | 3.32 | +0.01 (+0.30%) | 29,076 |
12 Sep 2022 | INR | 3.45 | 3.46 | 3.29 | 3.31 | 3.31 | -0.15 (-4.34%) | 14,887 |
9 Sep 2022 | INR | 3.5 | 3.5 | 3.33 | 3.46 | 3.46 | +0.07 (+2.06%) | 11,062 |
8 Sep 2022 | INR | 3.11 | 3.4 | 3.11 | 3.39 | 3.39 | +0.15 (+4.63%) | 43,938 |
7 Sep 2022 | INR | 3.35 | 3.39 | 3.15 | 3.24 | 3.24 | -0.07 (-2.11%) | 13,661 |
6 Sep 2022 | INR | 3.41 | 3.41 | 3.24 | 3.31 | 3.31 | -0.1 (-2.93%) | 47,296 |
5 Sep 2022 | INR | 3.45 | 3.5 | 3.2 | 3.41 | 3.41 | +0.06 (+1.79%) | 55,240 |
2 Sep 2022 | INR | 3.24 | 3.4 | 3.09 | 3.35 | 3.35 | +0.11 (+3.40%) | 64,099 |
1 Sep 2022 | INR | 3.39 | 3.39 | 3.15 | 3.24 | 3.24 | 0.0 (0.0%) | 36,103 |
30 Aug 2022 | INR | 3.21 | 3.42 | 3.16 | 3.24 | 3.24 | -0.08 (-2.41%) | 30,050 |
29 Aug 2022 | INR | 3.25 | 3.43 | 3.15 | 3.32 | 3.32 | +0.02 (+0.61%) | 25,202 |
26 Aug 2022 | INR | 3.42 | 3.42 | 3.11 | 3.3 | 3.3 | +0.03 (+0.92%) | 137,791 |
25 Aug 2022 | INR | 3.4 | 3.44 | 3.14 | 3.27 | 3.27 | -0.03 (-0.91%) | 9,429 |
24 Aug 2022 | INR | 3.39 | 3.39 | 3.16 | 3.3 | 3.3 | +0.03 (+0.92%) | 16,109 |
23 Aug 2022 | INR | 3.3 | 3.36 | 3.13 | 3.27 | 3.27 | +0.07 (+2.19%) | 23,560 |
22 Aug 2022 | INR | 3.25 | 3.44 | 3.13 | 3.2 | 3.2 | -0.09 (-2.74%) | 14,898 |
19 Aug 2022 | INR | 3.49 | 3.49 | 3.23 | 3.29 | 3.29 | -0.11 (-3.24%) | 29,597 |
18 Aug 2022 | INR | 3.23 | 3.47 | 3.22 | 3.4 | 3.4 | +0.02 (+0.59%) | 31,408 |
17 Aug 2022 | INR | 3.57 | 3.57 | 3.23 | 3.38 | 3.38 | -0.02 (-0.59%) | 23,837 |
16 Aug 2022 | INR | 3.53 | 3.53 | 3.23 | 3.4 | 3.4 | +0.02 (+0.59%) | 11,201 |
12 Aug 2022 | INR | 3.45 | 3.5 | 3.2 | 3.38 | 3.38 | +0.02 (+0.60%) | 14,124 |
11 Aug 2022 | INR | 3.34 | 3.5 | 3.18 | 3.36 | 3.36 | +0.02 (+0.60%) | 14,981 |
10 Aug 2022 | INR | 3.45 | 3.45 | 3.17 | 3.34 | 3.34 | +0.04 (+1.21%) | 3,301 |
8 Aug 2022 | INR | 3.38 | 3.38 | 3.17 | 3.3 | 3.3 | +0.07 (+2.17%) | 17,458 |
5 Aug 2022 | INR | 3.25 | 3.31 | 3.17 | 3.23 | 3.23 | +0.06 (+1.89%) | 7,673 |
4 Aug 2022 | INR | 3.4 | 3.47 | 3.17 | 3.17 | 3.17 | -0.16 (-4.80%) | 19,648 |
3 Aug 2022 | INR | 3.35 | 3.35 | 3.08 | 3.33 | 3.33 | +0.13 (+4.06%) | 5,912 |
2 Aug 2022 | INR | 3.42 | 3.42 | 3.2 | 3.2 | 3.2 | -0.16 (-4.76%) | 31,445 |
1 Aug 2022 | INR | 3.51 | 3.51 | 3.19 | 3.36 | 3.36 | +0.01 (+0.30%) | 19,589 |
29 Jul 2022 | INR | 3.3 | 3.5 | 3.2 | 3.35 | 3.35 | 0.0 (0.0%) | 1,503 |