Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | INR | 3.84 | 3.99 | 3.84 | 3.91 | 3.91 | -0.08 (-2.01%) | 1,578 |
8 Aug 2022 | INR | 3.76 | 4.08 | 3.76 | 3.99 | 3.99 | +0.05 (+1.27%) | 2,009 |
5 Aug 2022 | INR | 4.08 | 4.08 | 3.82 | 3.94 | 3.94 | +0.04 (+1.03%) | 3,254 |
4 Aug 2022 | INR | 3.99 | 3.99 | 3.9 | 3.9 | 3.9 | +0.09 (+2.36%) | 1,750 |
3 Aug 2022 | INR | 3.74 | 3.81 | 3.72 | 3.81 | 3.81 | +0.18 (+4.96%) | 8,449 |
2 Aug 2022 | INR | 3.83 | 3.83 | 3.63 | 3.63 | 3.63 | -0.02 (-0.55%) | 5,055 |
1 Aug 2022 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.19 (-4.95%) | 8,685 |
29 Jul 2022 | INR | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 2,755 |
28 Jul 2022 | INR | 3.85 | 3.88 | 3.84 | 3.84 | 3.84 | -0.12 (-3.03%) | 8,868 |
27 Jul 2022 | INR | 4 | 4 | 3.9 | 3.96 | 3.96 | -0.07 (-1.74%) | 2,567 |
26 Jul 2022 | INR | 4.07 | 4.07 | 3.81 | 4.03 | 4.03 | +0.15 (+3.87%) | 4,741 |
25 Jul 2022 | INR | 4.09 | 4.09 | 3.88 | 3.88 | 3.88 | -0.06 (-1.52%) | 8,050 |
22 Jul 2022 | INR | 4.07 | 4.07 | 3.91 | 3.94 | 3.94 | -0.11 (-2.72%) | 2,270 |
21 Jul 2022 | INR | 4.08 | 4.08 | 3.8 | 4.05 | 4.05 | +0.13 (+3.32%) | 8,901 |
20 Jul 2022 | INR | 3.6 | 3.92 | 3.6 | 3.92 | 3.92 | +0.15 (+3.98%) | 9,850 |
19 Jul 2022 | INR | 3.86 | 3.86 | 3.75 | 3.77 | 3.77 | -0.09 (-2.33%) | 954 |
18 Jul 2022 | INR | 4.16 | 4.16 | 3.81 | 3.86 | 3.86 | -0.13 (-3.26%) | 932 |
15 Jul 2022 | INR | 3.8 | 3.99 | 3.8 | 3.99 | 3.99 | +0.19 (+5%) | 10,535 |
14 Jul 2022 | INR | 3.71 | 3.98 | 3.71 | 3.8 | 3.8 | -0.01 (-0.26%) | 747 |
13 Jul 2022 | INR | 3.91 | 4.1 | 3.81 | 3.81 | 3.81 | -0.1 (-2.56%) | 1,243 |
12 Jul 2022 | INR | 3.9 | 3.99 | 3.89 | 3.91 | 3.91 | -0.09 (-2.25%) | 7,332 |
11 Jul 2022 | INR | 3.98 | 4.2 | 3.81 | 4 | 4 | 0.0 (0.0%) | 5,078 |
8 Jul 2022 | INR | 4.11 | 4.11 | 3.93 | 4 | 4 | +0.08 (+2.04%) | 3,133 |
7 Jul 2022 | INR | 4.12 | 4.12 | 3.92 | 3.92 | 3.92 | -0.2 (-4.85%) | 327 |
6 Jul 2022 | INR | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 316 |
5 Jul 2022 | INR | 4.3 | 4.3 | 4.09 | 4.12 | 4.12 | -0.18 (-4.19%) | 5,803 |
4 Jul 2022 | INR | 3.95 | 4.32 | 3.95 | 4.3 | 4.3 | +0.18 (+4.37%) | 2,190 |
1 Jul 2022 | INR | 4.41 | 4.41 | 4.12 | 4.12 | 4.12 | -0.11 (-2.60%) | 2,311 |
30 Jun 2022 | INR | 4.52 | 4.52 | 4.23 | 4.23 | 4.23 | -0.29 (-6.42%) | 3,928 |
29 Jun 2022 | INR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | +0.41 (+9.98%) | 5,312 |