Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 7.1 | 7.1 | 6.8 | 6.85 | 6.85 | -0.05 (-0.72%) | 16,457 |
12 Sep 2022 | INR | 7.54 | 7.54 | 6.2 | 6.9 | 6.9 | +0.04 (+0.58%) | 11,583 |
9 Sep 2022 | INR | 7.18 | 7.18 | 6.63 | 6.86 | 6.86 | -0.14 (-2.00%) | 14,192 |
8 Sep 2022 | INR | 7.47 | 7.47 | 6.85 | 7 | 7 | +0.02 (+0.29%) | 17,227 |
7 Sep 2022 | INR | 6.85 | 7.19 | 6.78 | 6.98 | 6.98 | +0.07 (+1.01%) | 4,309 |
6 Sep 2022 | INR | 6.8 | 7.25 | 6.61 | 6.91 | 6.91 | -0.04 (-0.58%) | 4,435 |
5 Sep 2022 | INR | 6.6 | 7.03 | 6.6 | 6.95 | 6.95 | +0.15 (+2.21%) | 3,315 |
2 Sep 2022 | INR | 6.8 | 7.4 | 6.6 | 6.8 | 6.8 | -0.1 (-1.45%) | 19,415 |
1 Sep 2022 | INR | 6.6 | 7.14 | 6.36 | 6.9 | 6.9 | +0.29 (+4.39%) | 13,816 |
30 Aug 2022 | INR | 6.45 | 6.97 | 6.4 | 6.61 | 6.61 | +0.02 (+0.30%) | 26,578 |
29 Aug 2022 | INR | 6.65 | 6.99 | 6.55 | 6.59 | 6.59 | -0.11 (-1.64%) | 9,247 |
26 Aug 2022 | INR | 6.85 | 7.18 | 6.7 | 6.7 | 6.7 | -0.15 (-2.19%) | 8,744 |
25 Aug 2022 | INR | 6.8 | 7.54 | 6.68 | 6.85 | 6.85 | -0.04 (-0.58%) | 8,686 |
24 Aug 2022 | INR | 7.03 | 7.03 | 6.7 | 6.89 | 6.89 | -0.14 (-1.99%) | 5,421 |
23 Aug 2022 | INR | 6.37 | 7.19 | 6.37 | 7.03 | 7.03 | +0.1 (+1.44%) | 6,086 |
22 Aug 2022 | INR | 7.21 | 7.21 | 6.82 | 6.93 | 6.93 | -0.28 (-3.88%) | 17,247 |
19 Aug 2022 | INR | 7.33 | 7.42 | 6.97 | 7.21 | 7.21 | +0.07 (+0.98%) | 7,356 |
18 Aug 2022 | INR | 6.85 | 7.45 | 6.85 | 7.14 | 7.14 | -0.24 (-3.25%) | 14,333 |
17 Aug 2022 | INR | 7.82 | 7.82 | 7.11 | 7.38 | 7.38 | -0.09 (-1.20%) | 5,262 |
16 Aug 2022 | INR | 7.36 | 7.65 | 6.95 | 7.47 | 7.47 | +0.44 (+6.26%) | 5,911 |
12 Aug 2022 | INR | 7.37 | 7.37 | 6.77 | 7.03 | 7.03 | -0.15 (-2.09%) | 4,570 |
11 Aug 2022 | INR | 7.7 | 8 | 7.15 | 7.18 | 7.18 | -0.76 (-9.57%) | 40,086 |
10 Aug 2022 | INR | 7.91 | 7.94 | 7.22 | 7.94 | 7.94 | +0.72 (+9.97%) | 113,666 |
8 Aug 2022 | INR | 6.57 | 7.22 | 6.35 | 7.22 | 7.22 | +0.65 (+9.89%) | 58,484 |
5 Aug 2022 | INR | 6.9 | 6.9 | 6.43 | 6.57 | 6.57 | 0.0 (0.0%) | 1,718 |
4 Aug 2022 | INR | 6.93 | 6.93 | 6.31 | 6.57 | 6.57 | -0.05 (-0.76%) | 4,150 |
3 Aug 2022 | INR | 7.1 | 7.1 | 6.45 | 6.62 | 6.62 | -0.16 (-2.36%) | 7,141 |
2 Aug 2022 | INR | 6.78 | 6.78 | 6.18 | 6.78 | 6.78 | +0.3 (+4.63%) | 2,156 |
1 Aug 2022 | INR | 6.61 | 6.8 | 6.38 | 6.48 | 6.48 | -0.04 (-0.61%) | 9,898 |
29 Jul 2022 | INR | 6.59 | 6.59 | 5.99 | 6.52 | 6.52 | +0.22 (+3.49%) | 957 |