Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 9.55 | 9.63 | 9.18 | 9.63 | 9.63 | +0.45 (+4.90%) | 37,680 |
12 Sep 2022 | INR | 8.94 | 9.19 | 8.72 | 9.18 | 9.18 | +0.42 (+4.79%) | 25,327 |
9 Sep 2022 | INR | 8.8 | 8.95 | 8.7 | 8.76 | 8.76 | -0.04 (-0.45%) | 490 |
8 Sep 2022 | INR | 9.39 | 9.39 | 8.71 | 8.8 | 8.8 | -0.2 (-2.22%) | 8,227 |
7 Sep 2022 | INR | 8.78 | 9.07 | 8.65 | 9 | 9 | +0.33 (+3.81%) | 13,514 |
6 Sep 2022 | INR | 8.79 | 8.82 | 8.6 | 8.67 | 8.67 | +0.27 (+3.21%) | 9,379 |
5 Sep 2022 | INR | 8.2 | 8.4 | 7.6 | 8.4 | 8.4 | +0.4 (+5%) | 26,275 |
2 Sep 2022 | INR | 8.25 | 8.25 | 7.65 | 8 | 8 | +0.06 (+0.76%) | 3,105 |
1 Sep 2022 | INR | 7.67 | 7.99 | 7.4 | 7.94 | 7.94 | +0.27 (+3.52%) | 8,820 |
30 Aug 2022 | INR | 7.8 | 7.8 | 7.5 | 7.67 | 7.67 | +0.01 (+0.13%) | 10,717 |
29 Aug 2022 | INR | 7.7 | 7.7 | 7.5 | 7.66 | 7.66 | +0.13 (+1.73%) | 6,020 |
26 Aug 2022 | INR | 7.4 | 7.69 | 7.4 | 7.53 | 7.53 | +0.13 (+1.76%) | 7,728 |
25 Aug 2022 | INR | 7.36 | 7.78 | 7.3 | 7.4 | 7.4 | -0.25 (-3.27%) | 11,861 |
24 Aug 2022 | INR | 8.2 | 8.2 | 7.63 | 7.65 | 7.65 | -0.38 (-4.73%) | 42,047 |
23 Aug 2022 | INR | 7.8 | 8.03 | 7.75 | 8.03 | 8.03 | +0.38 (+4.97%) | 15,157 |
22 Aug 2022 | INR | 8.41 | 8.89 | 7.65 | 7.65 | 7.65 | -0.85 (-10%) | 67,553 |
19 Aug 2022 | INR | 9.4 | 9.98 | 8.48 | 8.5 | 8.5 | -0.92 (-9.77%) | 59,146 |
18 Aug 2022 | INR | 9.41 | 10.35 | 8.6 | 9.42 | 9.42 | +0.01 (+0.11%) | 38,237 |
17 Aug 2022 | INR | 9.92 | 10.33 | 9.41 | 9.41 | 9.41 | -0.49 (-4.95%) | 8,209 |
16 Aug 2022 | INR | 10.39 | 11 | 9.4 | 9.9 | 9.9 | -0.49 (-4.72%) | 58,634 |
12 Aug 2022 | INR | 9.8 | 10.39 | 9.5 | 10.39 | 10.39 | +0.94 (+9.95%) | 35,565 |
11 Aug 2022 | INR | 10 | 10.35 | 9.4 | 9.45 | 9.45 | +0.04 (+0.43%) | 16,525 |
10 Aug 2022 | INR | 8.55 | 9.41 | 8.55 | 9.41 | 9.41 | +0.85 (+9.93%) | 14,150 |
8 Aug 2022 | INR | 9 | 9 | 8.55 | 8.56 | 8.56 | -0.37 (-4.14%) | 2,924 |
5 Aug 2022 | INR | 8.98 | 8.98 | 8.6 | 8.93 | 8.93 | +0.33 (+3.84%) | 2,506 |
4 Aug 2022 | INR | 8.7 | 9 | 8.6 | 8.6 | 8.6 | -0.05 (-0.58%) | 4,408 |
3 Aug 2022 | INR | 8.3 | 8.65 | 8.3 | 8.65 | 8.65 | +0.22 (+2.61%) | 6,801 |
2 Aug 2022 | INR | 8.3 | 8.69 | 8.22 | 8.43 | 8.43 | -0.09 (-1.06%) | 5,804 |
1 Aug 2022 | INR | 8.51 | 8.8 | 8.5 | 8.52 | 8.52 | -0.23 (-2.63%) | 4,140 |
29 Jul 2022 | INR | 8.51 | 8.9 | 8.51 | 8.75 | 8.75 | +0.24 (+2.82%) | 4,125 |