Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 9.12 | 9.12 | 8.5 | 8.68 | 8.68 | -0.11 (-1.25%) | 41,993 |
12 Sep 2022 | INR | 9.64 | 9.64 | 8.65 | 8.79 | 8.79 | -0.59 (-6.29%) | 137,094 |
9 Sep 2022 | INR | 9.7 | 9.7 | 9.25 | 9.38 | 9.38 | -0.16 (-1.68%) | 21,334 |
8 Sep 2022 | INR | 9.3 | 9.65 | 9.17 | 9.54 | 9.54 | +0.08 (+0.85%) | 13,591 |
7 Sep 2022 | INR | 9.36 | 9.6 | 9.22 | 9.46 | 9.46 | +0.1 (+1.07%) | 16,842 |
6 Sep 2022 | INR | 9.67 | 9.78 | 9.03 | 9.36 | 9.36 | +0.12 (+1.30%) | 11,853 |
5 Sep 2022 | INR | 9.67 | 9.67 | 9.2 | 9.24 | 9.24 | -0.14 (-1.49%) | 23,547 |
2 Sep 2022 | INR | 9.2 | 9.7 | 8.8 | 9.38 | 9.38 | +0.19 (+2.07%) | 26,915 |
1 Sep 2022 | INR | 8.7 | 9.6 | 8.36 | 9.19 | 9.19 | +0.35 (+3.96%) | 24,168 |
30 Aug 2022 | INR | 8.4 | 8.93 | 8.34 | 8.84 | 8.84 | +0.29 (+3.39%) | 13,930 |
29 Aug 2022 | INR | 8.41 | 8.7 | 8.22 | 8.55 | 8.55 | -0.03 (-0.35%) | 9,635 |
26 Aug 2022 | INR | 8.8 | 8.8 | 8.3 | 8.58 | 8.58 | -0.04 (-0.46%) | 5,341 |
25 Aug 2022 | INR | 8.14 | 8.79 | 8.12 | 8.62 | 8.62 | +0.3 (+3.61%) | 18,776 |
24 Aug 2022 | INR | 8.2 | 8.49 | 8.15 | 8.32 | 8.32 | +0.25 (+3.10%) | 7,120 |
23 Aug 2022 | INR | 8.16 | 8.75 | 7.76 | 8.07 | 8.07 | -0.34 (-4.04%) | 11,980 |
22 Aug 2022 | INR | 8.8 | 8.8 | 8.08 | 8.41 | 8.41 | -0.21 (-2.44%) | 4,789 |
19 Aug 2022 | INR | 8.71 | 8.97 | 8.35 | 8.62 | 8.62 | -0.13 (-1.49%) | 2,656 |
18 Aug 2022 | INR | 8.79 | 8.95 | 8.56 | 8.75 | 8.75 | +0.11 (+1.27%) | 19,068 |
17 Aug 2022 | INR | 8.65 | 9.16 | 7.1 | 8.64 | 8.64 | -0.13 (-1.48%) | 131,228 |
16 Aug 2022 | INR | 8.73 | 9.15 | 8.13 | 8.77 | 8.77 | +0.44 (+5.28%) | 13,777 |
12 Aug 2022 | INR | 8.34 | 8.59 | 8.3 | 8.33 | 8.33 | -0.06 (-0.72%) | 9,278 |
11 Aug 2022 | INR | 8.49 | 8.49 | 8.12 | 8.39 | 8.39 | +0.06 (+0.72%) | 8,790 |
10 Aug 2022 | INR | 8.14 | 8.73 | 8.14 | 8.33 | 8.33 | -0.27 (-3.14%) | 12,656 |
8 Aug 2022 | INR | 8.98 | 8.98 | 8.4 | 8.6 | 8.6 | -0.48 (-5.29%) | 11,716 |
5 Aug 2022 | INR | 7.56 | 9.36 | 7.55 | 9.08 | 9.08 | +1.28 (+16.41%) | 135,284 |
4 Aug 2022 | INR | 7.93 | 7.93 | 7.6 | 7.8 | 7.8 | +0.2 (+2.63%) | 5,032 |
3 Aug 2022 | INR | 7.92 | 7.98 | 7.6 | 7.6 | 7.6 | -0.27 (-3.43%) | 3,928 |
2 Aug 2022 | INR | 8.16 | 8.16 | 7.53 | 7.87 | 7.87 | -0.06 (-0.76%) | 8,005 |
1 Aug 2022 | INR | 7.6 | 7.98 | 7.44 | 7.93 | 7.93 | +0.27 (+3.52%) | 1,977 |
29 Jul 2022 | INR | 7.5 | 8.16 | 7.5 | 7.66 | 7.66 | -0.28 (-3.53%) | 4,672 |