Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3.6 | 3.68 | 3.46 | 3.58 | 3.58 | -0.01 (-0.28%) | 402,278 |
12 Sep 2022 | INR | 3.55 | 3.67 | 3.42 | 3.59 | 3.59 | +0.01 (+0.28%) | 477,186 |
9 Sep 2022 | INR | 3.59 | 3.6 | 3.41 | 3.58 | 3.58 | +0.08 (+2.29%) | 394,557 |
8 Sep 2022 | INR | 3.5 | 3.56 | 3.37 | 3.5 | 3.5 | -0.03 (-0.85%) | 427,922 |
7 Sep 2022 | INR | 3.56 | 3.56 | 3.44 | 3.53 | 3.53 | -0.03 (-0.84%) | 262,943 |
6 Sep 2022 | INR | 3.41 | 3.63 | 3.4 | 3.56 | 3.56 | -0.01 (-0.28%) | 399,482 |
5 Sep 2022 | INR | 3.6 | 3.75 | 3.48 | 3.57 | 3.57 | -0.09 (-2.46%) | 703,899 |
2 Sep 2022 | INR | 3.73 | 3.74 | 3.5 | 3.66 | 3.66 | +0.09 (+2.52%) | 582,665 |
1 Sep 2022 | INR | 3.25 | 3.57 | 3.23 | 3.57 | 3.57 | +0.17 (+5%) | 1,085,286 |
30 Aug 2022 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.17 (-4.76%) | 320,711 |
29 Aug 2022 | INR | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.18 (-4.80%) | 248,557 |
26 Aug 2022 | INR | 4.05 | 4.13 | 3.75 | 3.75 | 3.75 | -0.19 (-4.82%) | 803,054 |
25 Aug 2022 | INR | 3.89 | 3.94 | 3.85 | 3.94 | 3.94 | +0.18 (+4.79%) | 1,065,792 |
24 Aug 2022 | INR | 3.77 | 3.78 | 3.42 | 3.76 | 3.76 | +0.16 (+4.44%) | 1,649,607 |
23 Aug 2022 | INR | 3.6 | 3.6 | 3.51 | 3.6 | 3.6 | +0.17 (+4.96%) | 1,274,208 |
22 Aug 2022 | INR | 3.39 | 3.44 | 3.13 | 3.43 | 3.43 | +0.15 (+4.57%) | 1,812,968 |
19 Aug 2022 | INR | 3.43 | 3.43 | 3.12 | 3.28 | 3.28 | +0.01 (+0.31%) | 4,582,206 |
18 Aug 2022 | INR | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | +0.15 (+4.81%) | 113,947 |
17 Aug 2022 | INR | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +0.14 (+4.70%) | 94,513 |
16 Aug 2022 | INR | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | +0.14 (+4.93%) | 112,964 |
12 Aug 2022 | INR | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | +0.13 (+4.80%) | 33,371 |
11 Aug 2022 | INR | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | +0.12 (+4.63%) | 79,148 |
10 Aug 2022 | INR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | +0.12 (+4.86%) | 33,930 |
8 Aug 2022 | INR | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | +0.11 (+4.66%) | 105,317 |
5 Aug 2022 | INR | 2.4 | 2.5 | 2.3 | 2.36 | 2.36 | -0.06 (-2.48%) | 204,647 |
4 Aug 2022 | INR | 2.42 | 2.5 | 2.42 | 2.42 | 2.42 | -0.12 (-4.72%) | 45,944 |
3 Aug 2022 | INR | 2.67 | 2.8 | 2.54 | 2.54 | 2.54 | -0.13 (-4.87%) | 172,704 |
2 Aug 2022 | INR | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.14 (-4.98%) | 71,633 |
1 Aug 2022 | INR | 2.85 | 2.95 | 2.81 | 2.81 | 2.81 | -0.14 (-4.75%) | 110,131 |
29 Jul 2022 | INR | 2.84 | 3 | 2.83 | 2.95 | 2.95 | -0.02 (-0.67%) | 325,108 |