Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 5.01 | 5.11 | 4.99 | 5.05 | 5.05 | +0.02 (+0.40%) | 43,512 |
12 Sep 2022 | INR | 4.99 | 5.09 | 4.82 | 5.03 | 5.03 | +0.04 (+0.80%) | 50,973 |
9 Sep 2022 | INR | 4.99 | 5.02 | 4.9 | 4.99 | 4.99 | 0.0 (0.0%) | 16,057 |
8 Sep 2022 | INR | 4.9 | 5.05 | 4.9 | 4.99 | 4.99 | +0.04 (+0.81%) | 31,989 |
7 Sep 2022 | INR | 5.1 | 5.1 | 4.85 | 4.95 | 4.95 | -0.04 (-0.80%) | 50,573 |
6 Sep 2022 | INR | 5.1 | 5.14 | 4.95 | 4.99 | 4.99 | -0.11 (-2.16%) | 44,675 |
5 Sep 2022 | INR | 5 | 5.18 | 4.99 | 5.1 | 5.1 | +0.12 (+2.41%) | 77,205 |
2 Sep 2022 | INR | 4.85 | 5.04 | 4.85 | 4.98 | 4.98 | -0.01 (-0.20%) | 35,009 |
1 Sep 2022 | INR | 5.08 | 5.08 | 4.81 | 4.99 | 4.99 | +0.12 (+2.46%) | 39,842 |
30 Aug 2022 | INR | 4.78 | 5.12 | 4.78 | 4.87 | 4.87 | -0.13 (-2.60%) | 58,659 |
29 Aug 2022 | INR | 4.85 | 5.14 | 4.77 | 5 | 5 | +0.07 (+1.42%) | 56,901 |
26 Aug 2022 | INR | 5.19 | 5.19 | 4.82 | 4.93 | 4.93 | -0.09 (-1.79%) | 30,228 |
25 Aug 2022 | INR | 5.24 | 5.24 | 5 | 5.02 | 5.02 | -0.05 (-0.99%) | 27,435 |
24 Aug 2022 | INR | 5.25 | 5.33 | 5.01 | 5.07 | 5.07 | -0.02 (-0.39%) | 18,164 |
23 Aug 2022 | INR | 5.28 | 5.45 | 5.02 | 5.09 | 5.09 | -0.19 (-3.60%) | 79,523 |
22 Aug 2022 | INR | 5.21 | 5.34 | 5.1 | 5.28 | 5.28 | +0.01 (+0.19%) | 8,433 |
19 Aug 2022 | INR | 5.18 | 5.5 | 5.18 | 5.27 | 5.27 | -0.12 (-2.23%) | 20,287 |
18 Aug 2022 | INR | 5.5 | 5.5 | 5.3 | 5.39 | 5.39 | -0.02 (-0.37%) | 14,489 |
17 Aug 2022 | INR | 5.49 | 5.63 | 5.15 | 5.41 | 5.41 | 0.0 (0.0%) | 59,853 |
16 Aug 2022 | INR | 5.48 | 5.48 | 5.03 | 5.41 | 5.41 | +0.18 (+3.44%) | 34,573 |
12 Aug 2022 | INR | 5.54 | 5.54 | 5.14 | 5.23 | 5.23 | -0.11 (-2.06%) | 14,055 |
11 Aug 2022 | INR | 5.02 | 5.4 | 5.01 | 5.34 | 5.34 | +0.28 (+5.53%) | 47,714 |
10 Aug 2022 | INR | 5.55 | 5.6 | 5.04 | 5.06 | 5.06 | -0.53 (-9.48%) | 155,758 |
8 Aug 2022 | INR | 5.81 | 5.9 | 5.55 | 5.59 | 5.59 | -0.22 (-3.79%) | 31,164 |
5 Aug 2022 | INR | 5.56 | 5.89 | 5.35 | 5.81 | 5.81 | -0.02 (-0.34%) | 124,386 |
4 Aug 2022 | INR | 5.95 | 5.95 | 5.52 | 5.83 | 5.83 | +0.02 (+0.34%) | 173,912 |
3 Aug 2022 | INR | 5.95 | 6.12 | 5.72 | 5.81 | 5.81 | -0.11 (-1.86%) | 176,569 |
2 Aug 2022 | INR | 6.4 | 6.4 | 5.76 | 5.92 | 5.92 | -0.44 (-6.92%) | 563,004 |
1 Aug 2022 | INR | 5.85 | 6.36 | 5.8 | 6.36 | 6.36 | +1.06 (+20.00%) | 871,273 |
29 Jul 2022 | INR | 4.8 | 5.3 | 4.44 | 5.3 | 5.3 | +0.88 (+19.91%) | 382,830 |