Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 8.15 | 8.65 | 7.7 | 8.17 | 8.17 | +0.09 (+1.11%) | 663,070 |
12 Sep 2022 | INR | 7.45 | 8.08 | 6.99 | 8.08 | 8.08 | +1.34 (+19.88%) | 2,968,747 |
9 Sep 2022 | INR | 6.5 | 6.9 | 6.2 | 6.74 | 6.74 | +0.21 (+3.22%) | 4,346,979 |
8 Sep 2022 | INR | 6.73 | 6.85 | 6.5 | 6.53 | 6.53 | -0.2 (-2.97%) | 136,207 |
7 Sep 2022 | INR | 6.65 | 6.95 | 6.65 | 6.73 | 6.73 | -0.04 (-0.59%) | 126,363 |
6 Sep 2022 | INR | 7 | 7 | 6.69 | 6.77 | 6.77 | -0.1 (-1.46%) | 292,903 |
5 Sep 2022 | INR | 7.2 | 7.2 | 6.7 | 6.87 | 6.87 | +0.09 (+1.33%) | 97,380 |
2 Sep 2022 | INR | 7 | 7.49 | 6.69 | 6.78 | 6.78 | -0.07 (-1.02%) | 307,136 |
1 Sep 2022 | INR | 6.05 | 6.97 | 6.05 | 6.85 | 6.85 | +0.69 (+11.20%) | 147,200 |
30 Aug 2022 | INR | 6.11 | 6.45 | 6.1 | 6.16 | 6.16 | -0.15 (-2.38%) | 74,728 |
29 Aug 2022 | INR | 6.7 | 6.7 | 6.1 | 6.31 | 6.31 | -0.24 (-3.66%) | 175,568 |
26 Aug 2022 | INR | 6.34 | 6.85 | 6.29 | 6.55 | 6.55 | +0.26 (+4.13%) | 370,294 |
25 Aug 2022 | INR | 5.65 | 6.56 | 5.54 | 6.29 | 6.29 | +0.68 (+12.12%) | 520,137 |
24 Aug 2022 | INR | 5.47 | 5.7 | 5.47 | 5.61 | 5.61 | +0.09 (+1.63%) | 17,092 |
23 Aug 2022 | INR | 5.55 | 5.65 | 5.5 | 5.52 | 5.52 | -0.08 (-1.43%) | 56,619 |
22 Aug 2022 | INR | 5.75 | 5.75 | 5.55 | 5.6 | 5.6 | -0.02 (-0.36%) | 54,424 |
19 Aug 2022 | INR | 5.94 | 5.94 | 5.55 | 5.62 | 5.62 | -0.14 (-2.43%) | 79,227 |
18 Aug 2022 | INR | 5.74 | 5.87 | 5.74 | 5.76 | 5.76 | -0.05 (-0.86%) | 20,899 |
17 Aug 2022 | INR | 5.75 | 5.96 | 5.75 | 5.81 | 5.81 | -0.02 (-0.34%) | 47,028 |
16 Aug 2022 | INR | 5.89 | 5.91 | 5.75 | 5.83 | 5.83 | -0.01 (-0.17%) | 25,845 |
12 Aug 2022 | INR | 6.09 | 6.09 | 5.72 | 5.84 | 5.84 | +0.05 (+0.86%) | 123,905 |
11 Aug 2022 | INR | 5.51 | 5.96 | 5.51 | 5.79 | 5.79 | -0.07 (-1.19%) | 169,805 |
10 Aug 2022 | INR | 5.84 | 6.29 | 5.79 | 5.86 | 5.86 | -0.04 (-0.68%) | 55,563 |
8 Aug 2022 | INR | 6.08 | 6.1 | 5.84 | 5.9 | 5.9 | +0.02 (+0.34%) | 19,866 |
5 Aug 2022 | INR | 5.8 | 6 | 5.8 | 5.88 | 5.88 | +0.13 (+2.26%) | 167,051 |
4 Aug 2022 | INR | 5.66 | 5.81 | 5.66 | 5.75 | 5.75 | +0.17 (+3.05%) | 30,061 |
3 Aug 2022 | INR | 5.74 | 5.8 | 5.54 | 5.58 | 5.58 | -0.07 (-1.24%) | 135,660 |
2 Aug 2022 | INR | 5.59 | 5.94 | 5.59 | 5.65 | 5.65 | +0.02 (+0.36%) | 47,549 |
1 Aug 2022 | INR | 5.46 | 5.78 | 5.46 | 5.63 | 5.63 | -0.01 (-0.18%) | 77,109 |
29 Jul 2022 | INR | 5.79 | 5.79 | 5.51 | 5.64 | 5.64 | +0.02 (+0.36%) | 76,275 |