Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 6.19 | 6.45 | 6 | 6.44 | 6.44 | +0.44 (+7.33%) | 10,562 |
12 Sep 2022 | INR | 5.46 | 6.7 | 5.46 | 6 | 6 | -0.21 (-3.38%) | 8,492 |
9 Sep 2022 | INR | 5.26 | 6.25 | 5.26 | 6.21 | 6.21 | -0.04 (-0.64%) | 1,711 |
8 Sep 2022 | INR | 6.7 | 6.7 | 5.7 | 6.25 | 6.25 | +0.07 (+1.13%) | 14,085 |
7 Sep 2022 | INR | 6.98 | 6.98 | 6.18 | 6.18 | 6.18 | -0.08 (-1.28%) | 7,756 |
6 Sep 2022 | INR | 5.81 | 6.8 | 5.81 | 6.26 | 6.26 | +0.24 (+3.99%) | 2,450 |
5 Sep 2022 | INR | 5.77 | 6.64 | 5.77 | 6.02 | 6.02 | -0.18 (-2.90%) | 2,801 |
2 Sep 2022 | INR | 6.99 | 6.99 | 6.15 | 6.2 | 6.2 | -0.49 (-7.32%) | 1,791 |
1 Sep 2022 | INR | 5.7 | 6.92 | 5.7 | 6.69 | 6.69 | +0.49 (+7.90%) | 1,535 |
30 Aug 2022 | INR | 6.2 | 6.35 | 6.2 | 6.2 | 6.2 | -0.24 (-3.73%) | 13,419 |
29 Aug 2022 | INR | 7 | 7 | 6.44 | 6.44 | 6.44 | -0.56 (-8.00%) | 6,927 |
26 Aug 2022 | INR | 7.75 | 7.75 | 6.75 | 7 | 7 | +0.18 (+2.64%) | 6,444 |
25 Aug 2022 | INR | 6.24 | 7.15 | 6.24 | 6.82 | 6.82 | -0.27 (-3.81%) | 8,407 |
24 Aug 2022 | INR | 6.8 | 7.09 | 6.5 | 7.09 | 7.09 | +0.3 (+4.42%) | 3,390 |
23 Aug 2022 | INR | 7.49 | 7.49 | 6.79 | 6.79 | 6.79 | +0.27 (+4.14%) | 4,294 |
22 Aug 2022 | INR | 7.13 | 7.13 | 6.51 | 6.52 | 6.52 | -0.61 (-8.56%) | 4,181 |
19 Aug 2022 | INR | 7.2 | 7.3 | 7.13 | 7.13 | 7.13 | -0.07 (-0.97%) | 16,638 |
18 Aug 2022 | INR | 6.79 | 7.2 | 5.8 | 7.2 | 7.2 | +1.2 (+20%) | 21,559 |
17 Aug 2022 | INR | 6.5 | 6.5 | 6 | 6 | 6 | -0.5 (-7.69%) | 9,629 |
16 Aug 2022 | INR | 7.1 | 7.1 | 6.5 | 6.5 | 6.5 | +0.15 (+2.36%) | 2,831 |
12 Aug 2022 | INR | 6.2 | 7.09 | 6.2 | 6.35 | 6.35 | -0.12 (-1.85%) | 2,192 |
11 Aug 2022 | INR | 7.19 | 7.19 | 6.47 | 6.47 | 6.47 | -0.08 (-1.22%) | 476 |
10 Aug 2022 | INR | 6.3 | 6.55 | 6.3 | 6.55 | 6.55 | -0.1 (-1.50%) | 650 |
8 Aug 2022 | INR | 6.95 | 6.95 | 6.55 | 6.65 | 6.65 | -0.3 (-4.32%) | 4,476 |
5 Aug 2022 | INR | 6.5 | 7.4 | 6.5 | 6.95 | 6.95 | +0.75 (+12.10%) | 7,352 |
4 Aug 2022 | INR | 6.05 | 6.8 | 6.05 | 6.2 | 6.2 | -0.2 (-3.13%) | 901 |
3 Aug 2022 | INR | 6.09 | 6.5 | 6.09 | 6.4 | 6.4 | -0.36 (-5.33%) | 10,033 |
2 Aug 2022 | INR | 6.76 | 6.77 | 6.76 | 6.76 | 6.76 | -0.62 (-8.40%) | 1,729 |
1 Aug 2022 | INR | 6.8 | 7.4 | 6.72 | 7.38 | 7.38 | -0.02 (-0.27%) | 3,446 |
29 Jul 2022 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | +0.64 (+9.47%) | 1 |