Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 8.66 | 9.4 | 8.66 | 9.25 | 9.25 | +0.44 (+4.99%) | 66,997 |
12 Sep 2022 | INR | 8.6 | 8.84 | 8.6 | 8.81 | 8.81 | +0.14 (+1.61%) | 34,452 |
9 Sep 2022 | INR | 8.6 | 8.84 | 8.6 | 8.67 | 8.67 | -0.08 (-0.91%) | 24,337 |
8 Sep 2022 | INR | 8.5 | 8.79 | 8.5 | 8.75 | 8.75 | +0.14 (+1.63%) | 19,773 |
7 Sep 2022 | INR | 8.69 | 8.74 | 8.6 | 8.61 | 8.61 | -0.11 (-1.26%) | 28,421 |
6 Sep 2022 | INR | 8.68 | 8.84 | 8.42 | 8.72 | 8.72 | +0.04 (+0.46%) | 31,181 |
5 Sep 2022 | INR | 8.25 | 8.79 | 8.25 | 8.68 | 8.68 | +0.45 (+5.47%) | 28,964 |
2 Sep 2022 | INR | 8.99 | 8.99 | 8.14 | 8.23 | 8.23 | +0.02 (+0.24%) | 33,254 |
1 Sep 2022 | INR | 8.15 | 8.44 | 8.15 | 8.21 | 8.21 | -0.05 (-0.61%) | 87,412 |
30 Aug 2022 | INR | 7.61 | 8.49 | 7.61 | 8.26 | 8.26 | +0.05 (+0.61%) | 36,938 |
29 Aug 2022 | INR | 7.56 | 8.33 | 7.56 | 8.21 | 8.21 | -0.03 (-0.36%) | 3,390 |
26 Aug 2022 | INR | 8.2 | 8.38 | 8.17 | 8.24 | 8.24 | +0.1 (+1.23%) | 6,010 |
25 Aug 2022 | INR | 8 | 8.28 | 7.95 | 8.14 | 8.14 | -0.01 (-0.12%) | 10,083 |
24 Aug 2022 | INR | 8.2 | 8.2 | 8.07 | 8.15 | 8.15 | +0.08 (+0.99%) | 6,547 |
23 Aug 2022 | INR | 8.45 | 8.45 | 8.01 | 8.07 | 8.07 | -0.11 (-1.34%) | 32,034 |
22 Aug 2022 | INR | 8.43 | 8.43 | 7.81 | 8.18 | 8.18 | -0.22 (-2.62%) | 47,429 |
19 Aug 2022 | INR | 8.59 | 8.59 | 8.21 | 8.4 | 8.4 | +0.04 (+0.48%) | 16,548 |
18 Aug 2022 | INR | 8.11 | 8.38 | 8.11 | 8.36 | 8.36 | +0.23 (+2.83%) | 9,187 |
17 Aug 2022 | INR | 8.39 | 8.39 | 8.06 | 8.13 | 8.13 | -0.06 (-0.73%) | 24,924 |
16 Aug 2022 | INR | 8.5 | 8.5 | 8.01 | 8.19 | 8.19 | -0.14 (-1.68%) | 41,815 |
12 Aug 2022 | INR | 8.36 | 8.54 | 8.1 | 8.33 | 8.33 | -0.14 (-1.65%) | 14,899 |
11 Aug 2022 | INR | 8.41 | 8.59 | 8.25 | 8.47 | 8.47 | -0.11 (-1.28%) | 16,955 |
10 Aug 2022 | INR | 8.5 | 8.59 | 8.36 | 8.58 | 8.58 | +0.13 (+1.54%) | 6,995 |
8 Aug 2022 | INR | 7.92 | 8.88 | 7.92 | 8.45 | 8.45 | -0.26 (-2.99%) | 15,568 |
5 Aug 2022 | INR | 8.7 | 8.84 | 8.25 | 8.71 | 8.71 | +0.07 (+0.81%) | 12,304 |
4 Aug 2022 | INR | 8.7 | 8.7 | 8.6 | 8.64 | 8.64 | -0.06 (-0.69%) | 2,760 |
3 Aug 2022 | INR | 8.84 | 8.99 | 8.66 | 8.7 | 8.7 | -0.11 (-1.25%) | 4,896 |
2 Aug 2022 | INR | 8.84 | 8.94 | 8.58 | 8.81 | 8.81 | +0.05 (+0.57%) | 23,146 |
1 Aug 2022 | INR | 8.9 | 9.04 | 8.71 | 8.76 | 8.76 | +0.05 (+0.57%) | 20,345 |
29 Jul 2022 | INR | 8.35 | 8.8 | 8.35 | 8.71 | 8.71 | +0.26 (+3.08%) | 133,346 |