Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 6.08 | 6.5 | 6.08 | 6.49 | 6.49 | +0.09 (+1.41%) | 11,756 |
12 Sep 2022 | INR | 6.65 | 6.65 | 6.4 | 6.4 | 6.4 | +0.06 (+0.95%) | 5,078 |
9 Sep 2022 | INR | 6.32 | 6.35 | 6.01 | 6.34 | 6.34 | +0.02 (+0.32%) | 66,625 |
8 Sep 2022 | INR | 6.6 | 6.6 | 6.32 | 6.32 | 6.32 | -0.33 (-4.96%) | 16,865 |
7 Sep 2022 | INR | 6.4 | 6.9 | 6.39 | 6.65 | 6.65 | -0.07 (-1.04%) | 47,702 |
6 Sep 2022 | INR | 6.42 | 6.99 | 6.42 | 6.72 | 6.72 | -0.02 (-0.30%) | 20,225 |
5 Sep 2022 | INR | 6.24 | 6.87 | 6.24 | 6.74 | 6.74 | +0.19 (+2.90%) | 6,535 |
2 Sep 2022 | INR | 6.75 | 7.13 | 6.55 | 6.55 | 6.55 | -0.33 (-4.80%) | 8,817 |
1 Sep 2022 | INR | 7.3 | 7.3 | 6.85 | 6.88 | 6.88 | -0.33 (-4.58%) | 10,070 |
30 Aug 2022 | INR | 7.78 | 7.78 | 7.05 | 7.21 | 7.21 | -0.2 (-2.70%) | 28,369 |
29 Aug 2022 | INR | 7.65 | 7.95 | 7.41 | 7.41 | 7.41 | -0.38 (-4.88%) | 4,076 |
26 Aug 2022 | INR | 7.22 | 7.96 | 7.22 | 7.79 | 7.79 | +0.2 (+2.64%) | 48,973 |
25 Aug 2022 | INR | 8.2 | 8.2 | 7.58 | 7.59 | 7.59 | -0.38 (-4.77%) | 20,876 |
24 Aug 2022 | INR | 8.18 | 8.18 | 7.42 | 7.97 | 7.97 | +0.16 (+2.05%) | 33,736 |
23 Aug 2022 | INR | 7.32 | 8.02 | 7.26 | 7.81 | 7.81 | +0.17 (+2.23%) | 44,524 |
22 Aug 2022 | INR | 7.65 | 8.16 | 7.4 | 7.64 | 7.64 | -0.14 (-1.80%) | 137,405 |
19 Aug 2022 | INR | 7.86 | 7.86 | 7.12 | 7.78 | 7.78 | +0.29 (+3.87%) | 7,235 |
18 Aug 2022 | INR | 7.7 | 8.14 | 7.45 | 7.49 | 7.49 | -0.35 (-4.46%) | 21,915 |
17 Aug 2022 | INR | 7.78 | 8.14 | 7.51 | 7.84 | 7.84 | +0.06 (+0.77%) | 9,207 |
16 Aug 2022 | INR | 7.75 | 7.85 | 7.48 | 7.78 | 7.78 | -0.09 (-1.14%) | 5,007 |
12 Aug 2022 | INR | 8 | 8 | 7.3 | 7.87 | 7.87 | +0.21 (+2.74%) | 7,412 |
11 Aug 2022 | INR | 7.66 | 7.66 | 7.3 | 7.66 | 7.66 | +0.34 (+4.64%) | 5,777 |
10 Aug 2022 | INR | 7.95 | 7.95 | 7.3 | 7.32 | 7.32 | -0.26 (-3.43%) | 25,673 |
8 Aug 2022 | INR | 8.15 | 8.22 | 7.57 | 7.58 | 7.58 | -0.38 (-4.77%) | 19,012 |
5 Aug 2022 | INR | 8.06 | 8.06 | 7.33 | 7.96 | 7.96 | +0.25 (+3.24%) | 29,635 |
4 Aug 2022 | INR | 7.39 | 8.15 | 7.39 | 7.71 | 7.71 | -0.06 (-0.77%) | 25,820 |
3 Aug 2022 | INR | 8.15 | 8.15 | 7.77 | 7.77 | 7.77 | -0.4 (-4.90%) | 9,483 |
2 Aug 2022 | INR | 8.7 | 8.7 | 8.17 | 8.17 | 8.17 | -0.42 (-4.89%) | 1,829 |
1 Aug 2022 | INR | 8.75 | 8.75 | 8.14 | 8.59 | 8.59 | +0.03 (+0.35%) | 11,906 |
29 Jul 2022 | INR | 8.7 | 8.7 | 8.27 | 8.56 | 8.56 | -0.14 (-1.61%) | 4,555 |