Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3.65 | 3.65 | 3.51 | 3.57 | 3.57 | 0.0 (0.0%) | 431,881 |
12 Sep 2022 | INR | 3.62 | 3.68 | 3.51 | 3.57 | 3.57 | -0.04 (-1.11%) | 459,311 |
9 Sep 2022 | INR | 3.7 | 3.7 | 3.55 | 3.61 | 3.61 | -0.03 (-0.82%) | 624,909 |
8 Sep 2022 | INR | 3.66 | 3.75 | 3.62 | 3.64 | 3.64 | -0.02 (-0.55%) | 535,984 |
7 Sep 2022 | INR | 3.75 | 3.75 | 3.63 | 3.66 | 3.66 | +0.03 (+0.83%) | 496,680 |
6 Sep 2022 | INR | 3.75 | 3.75 | 3.61 | 3.63 | 3.63 | -0.02 (-0.55%) | 501,062 |
5 Sep 2022 | INR | 3.73 | 3.75 | 3.6 | 3.65 | 3.65 | +0.03 (+0.83%) | 693,342 |
2 Sep 2022 | INR | 3.7 | 3.8 | 3.5 | 3.62 | 3.62 | -0.14 (-3.72%) | 963,112 |
1 Sep 2022 | INR | 4 | 4 | 3.68 | 3.76 | 3.76 | -0.02 (-0.53%) | 918,528 |
30 Aug 2022 | INR | 3.48 | 3.78 | 3.45 | 3.78 | 3.78 | +0.34 (+9.88%) | 1,447,523 |
29 Aug 2022 | INR | 3.7 | 3.7 | 3.3 | 3.44 | 3.44 | -0.22 (-6.01%) | 1,087,990 |
26 Aug 2022 | INR | 3.68 | 3.75 | 3.64 | 3.66 | 3.66 | -0.02 (-0.54%) | 368,511 |
25 Aug 2022 | INR | 3.8 | 3.87 | 3.65 | 3.68 | 3.68 | -0.02 (-0.54%) | 416,097 |
24 Aug 2022 | INR | 3.79 | 3.82 | 3.65 | 3.7 | 3.7 | +0.04 (+1.09%) | 378,263 |
23 Aug 2022 | INR | 3.65 | 3.71 | 3.5 | 3.66 | 3.66 | -0.05 (-1.35%) | 399,047 |
22 Aug 2022 | INR | 3.88 | 3.88 | 3.5 | 3.71 | 3.71 | -0.17 (-4.38%) | 523,720 |
19 Aug 2022 | INR | 4.02 | 4.09 | 3.85 | 3.88 | 3.88 | -0.04 (-1.02%) | 557,688 |
18 Aug 2022 | INR | 4.13 | 4.13 | 3.87 | 3.92 | 3.92 | -0.11 (-2.73%) | 589,260 |
17 Aug 2022 | INR | 4.13 | 4.13 | 3.9 | 4.03 | 4.03 | +0.23 (+6.05%) | 1,682,512 |
16 Aug 2022 | INR | 3.54 | 3.8 | 3.5 | 3.8 | 3.8 | +0.34 (+9.83%) | 910,171 |
12 Aug 2022 | INR | 3.65 | 3.65 | 3.3 | 3.46 | 3.46 | -0.2 (-5.46%) | 703,342 |
11 Aug 2022 | INR | 3.83 | 3.83 | 3.6 | 3.66 | 3.66 | -0.1 (-2.66%) | 570,642 |
10 Aug 2022 | INR | 3.9 | 3.9 | 3.72 | 3.76 | 3.76 | -0.05 (-1.31%) | 541,223 |
8 Aug 2022 | INR | 3.87 | 3.9 | 3.75 | 3.81 | 3.81 | -0.06 (-1.55%) | 350,421 |
5 Aug 2022 | INR | 3.9 | 3.95 | 3.8 | 3.87 | 3.87 | 0.0 (0.0%) | 328,371 |
4 Aug 2022 | INR | 3.86 | 3.92 | 3.75 | 3.87 | 3.87 | +0.05 (+1.31%) | 480,229 |
3 Aug 2022 | INR | 3.75 | 3.9 | 3.75 | 3.82 | 3.82 | 0.0 (0.0%) | 346,465 |
2 Aug 2022 | INR | 3.9 | 3.9 | 3.75 | 3.82 | 3.82 | -0.02 (-0.52%) | 499,762 |
1 Aug 2022 | INR | 4 | 4 | 3.8 | 3.84 | 3.84 | -0.1 (-2.54%) | 714,400 |
29 Jul 2022 | INR | 4 | 4.02 | 3.85 | 3.94 | 3.94 | +0.01 (+0.25%) | 396,814 |