Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2.8 | 3 | 2.77 | 2.81 | 2.81 | +0.04 (+1.44%) | 906,306 |
12 Sep 2022 | INR | 3.19 | 3.19 | 2.72 | 2.77 | 2.77 | -0.23 (-7.67%) | 2,498,078 |
9 Sep 2022 | INR | 2.65 | 3 | 2.65 | 3 | 3 | +0.5 (+20%) | 5,184,504 |
8 Sep 2022 | INR | 2.15 | 2.5 | 2.15 | 2.5 | 2.5 | +0.41 (+19.62%) | 1,767,642 |
7 Sep 2022 | INR | 1.87 | 2.13 | 1.82 | 2.09 | 2.09 | +0.24 (+12.97%) | 824,217 |
6 Sep 2022 | INR | 1.84 | 1.92 | 1.81 | 1.85 | 1.85 | +0.01 (+0.54%) | 374,037 |
5 Sep 2022 | INR | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 270,416 |
2 Sep 2022 | INR | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 249,622 |
1 Sep 2022 | INR | 1.82 | 1.87 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 290,477 |
30 Aug 2022 | INR | 1.79 | 1.85 | 1.77 | 1.81 | 1.81 | +0.04 (+2.26%) | 358,003 |
29 Aug 2022 | INR | 1.85 | 1.85 | 1.67 | 1.77 | 1.77 | -0.08 (-4.32%) | 329,161 |
26 Aug 2022 | INR | 1.88 | 1.88 | 1.79 | 1.85 | 1.85 | 0.0 (0.0%) | 291,948 |
25 Aug 2022 | INR | 1.89 | 1.94 | 1.8 | 1.85 | 1.85 | -0.04 (-2.12%) | 405,779 |
24 Aug 2022 | INR | 1.91 | 1.96 | 1.8 | 1.89 | 1.89 | -0.02 (-1.05%) | 626,170 |
23 Aug 2022 | INR | 2 | 2.07 | 1.86 | 1.91 | 1.91 | -0.04 (-2.05%) | 517,878 |
22 Aug 2022 | INR | 2 | 2.03 | 1.91 | 1.95 | 1.95 | -0.05 (-2.50%) | 307,951 |
19 Aug 2022 | INR | 2 | 2.05 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 215,537 |
18 Aug 2022 | INR | 2.01 | 2.06 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 376,518 |
17 Aug 2022 | INR | 2.05 | 2.08 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 290,359 |
16 Aug 2022 | INR | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -0.03 (-1.44%) | 274,758 |
12 Aug 2022 | INR | 2.11 | 2.11 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 179,050 |
11 Aug 2022 | INR | 2.05 | 2.12 | 2.03 | 2.06 | 2.06 | 0.0 (0.0%) | 215,635 |
10 Aug 2022 | INR | 2.09 | 2.09 | 2.02 | 2.06 | 2.06 | 0.0 (0.0%) | 212,914 |
8 Aug 2022 | INR | 2.06 | 2.13 | 2 | 2.06 | 2.06 | -0.02 (-0.96%) | 319,754 |
5 Aug 2022 | INR | 2.1 | 2.15 | 2.05 | 2.08 | 2.08 | -0.03 (-1.42%) | 191,447 |
4 Aug 2022 | INR | 2.1 | 2.18 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 171,429 |
3 Aug 2022 | INR | 2.15 | 2.2 | 2.08 | 2.11 | 2.11 | -0.06 (-2.76%) | 275,029 |
2 Aug 2022 | INR | 2.19 | 2.2 | 2.12 | 2.17 | 2.17 | -0.01 (-0.46%) | 194,332 |
1 Aug 2022 | INR | 2.15 | 2.22 | 2.07 | 2.18 | 2.18 | +0.09 (+4.31%) | 433,437 |
29 Jul 2022 | INR | 2.1 | 2.18 | 2.05 | 2.09 | 2.09 | 0.0 (0.0%) | 281,200 |