Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 4.75 | 4.89 | 4.75 | 4.76 | 4.76 | -0.09 (-1.86%) | 19,362 |
12 Sep 2022 | INR | 4.7 | 4.92 | 4.63 | 4.85 | 4.85 | +0.15 (+3.19%) | 45,590 |
9 Sep 2022 | INR | 4.85 | 4.89 | 4.67 | 4.7 | 4.7 | -0.05 (-1.05%) | 25,114 |
8 Sep 2022 | INR | 4.61 | 4.83 | 4.61 | 4.75 | 4.75 | +0.07 (+1.50%) | 19,521 |
7 Sep 2022 | INR | 4.63 | 4.72 | 4.51 | 4.68 | 4.68 | +0.01 (+0.21%) | 20,382 |
6 Sep 2022 | INR | 4.78 | 4.78 | 4.6 | 4.67 | 4.67 | -0.11 (-2.30%) | 43,601 |
5 Sep 2022 | INR | 4.73 | 4.89 | 4.62 | 4.78 | 4.78 | +0.05 (+1.06%) | 16,844 |
2 Sep 2022 | INR | 4.85 | 4.85 | 4.6 | 4.73 | 4.73 | +0.01 (+0.21%) | 28,949 |
1 Sep 2022 | INR | 5.09 | 5.09 | 4.71 | 4.72 | 4.72 | -0.21 (-4.26%) | 46,973 |
30 Aug 2022 | INR | 4.93 | 4.99 | 4.72 | 4.93 | 4.93 | +0.13 (+2.71%) | 22,346 |
29 Aug 2022 | INR | 4.99 | 4.99 | 4.75 | 4.8 | 4.8 | -0.12 (-2.44%) | 12,667 |
26 Aug 2022 | INR | 5.13 | 5.13 | 4.8 | 4.92 | 4.92 | +0.02 (+0.41%) | 43,866 |
25 Aug 2022 | INR | 4.9 | 4.95 | 4.8 | 4.9 | 4.9 | +0.12 (+2.51%) | 17,192 |
24 Aug 2022 | INR | 4.75 | 4.83 | 4.52 | 4.78 | 4.78 | +0.14 (+3.02%) | 21,291 |
23 Aug 2022 | INR | 4.58 | 4.76 | 4.46 | 4.64 | 4.64 | +0.06 (+1.31%) | 26,326 |
22 Aug 2022 | INR | 4.7 | 4.7 | 4.57 | 4.58 | 4.58 | -0.19 (-3.98%) | 39,212 |
19 Aug 2022 | INR | 4.85 | 4.95 | 4.66 | 4.77 | 4.77 | +0.05 (+1.06%) | 44,140 |
18 Aug 2022 | INR | 4.72 | 4.88 | 4.68 | 4.72 | 4.72 | 0.0 (0.0%) | 22,758 |
17 Aug 2022 | INR | 4.84 | 4.85 | 4.68 | 4.72 | 4.72 | +0.01 (+0.21%) | 20,020 |
16 Aug 2022 | INR | 4.8 | 4.94 | 4.61 | 4.71 | 4.71 | -0.14 (-2.89%) | 40,848 |
12 Aug 2022 | INR | 4.86 | 4.99 | 4.82 | 4.85 | 4.85 | 0.0 (0.0%) | 43,411 |
11 Aug 2022 | INR | 4.85 | 5.15 | 4.73 | 4.85 | 4.85 | -0.09 (-1.82%) | 33,039 |
10 Aug 2022 | INR | 4.87 | 4.97 | 4.8 | 4.94 | 4.94 | +0.07 (+1.44%) | 32,513 |
8 Aug 2022 | INR | 5.25 | 5.25 | 4.8 | 4.87 | 4.87 | -0.16 (-3.18%) | 58,250 |
5 Aug 2022 | INR | 4.92 | 5.16 | 4.92 | 5.03 | 5.03 | +0.11 (+2.24%) | 41,216 |
4 Aug 2022 | INR | 4.8 | 5.09 | 4.8 | 4.92 | 4.92 | +0.05 (+1.03%) | 27,795 |
3 Aug 2022 | INR | 5 | 5.17 | 4.83 | 4.87 | 4.87 | -0.13 (-2.60%) | 40,630 |
2 Aug 2022 | INR | 4.9 | 5.23 | 4.9 | 5 | 5 | -0.01 (-0.20%) | 31,502 |
1 Aug 2022 | INR | 5.05 | 5.12 | 4.86 | 5.01 | 5.01 | +0.1 (+2.04%) | 16,953 |
29 Jul 2022 | INR | 5.15 | 5.15 | 4.85 | 4.91 | 4.91 | -0.1 (-2.00%) | 36,567 |