Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 4.45 | 4.55 | 4.27 | 4.55 | 4.55 | +0.1 (+2.25%) | 8,790 |
12 Sep 2022 | INR | 4.5 | 4.5 | 4.28 | 4.45 | 4.45 | -0.05 (-1.11%) | 78,204 |
9 Sep 2022 | INR | 4.7 | 4.7 | 4.45 | 4.5 | 4.5 | -0.04 (-0.88%) | 1,816 |
8 Sep 2022 | INR | 4.65 | 4.89 | 4.51 | 4.54 | 4.54 | -0.2 (-4.22%) | 19,612 |
7 Sep 2022 | INR | 4.55 | 4.77 | 4.33 | 4.74 | 4.74 | +0.19 (+4.18%) | 32,495 |
6 Sep 2022 | INR | 4.33 | 4.55 | 4.27 | 4.55 | 4.55 | +0.21 (+4.84%) | 10,914 |
5 Sep 2022 | INR | 4.31 | 4.62 | 4.31 | 4.34 | 4.34 | -0.06 (-1.36%) | 15,357 |
2 Sep 2022 | INR | 4.65 | 4.75 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 38,864 |
1 Sep 2022 | INR | 4.35 | 4.64 | 4.32 | 4.63 | 4.63 | +0.09 (+1.98%) | 57,021 |
30 Aug 2022 | INR | 4.32 | 4.69 | 4.32 | 4.54 | 4.54 | 0.0 (0.0%) | 26,645 |
29 Aug 2022 | INR | 4.28 | 4.65 | 4.28 | 4.54 | 4.54 | +0.04 (+0.89%) | 49,876 |
26 Aug 2022 | INR | 4.6 | 4.6 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 20,535 |
25 Aug 2022 | INR | 4.6 | 4.73 | 4.46 | 4.6 | 4.6 | +0.09 (+2.00%) | 41,094 |
24 Aug 2022 | INR | 4.49 | 4.51 | 4.21 | 4.51 | 4.51 | +0.21 (+4.88%) | 37,628 |
23 Aug 2022 | INR | 3.92 | 4.31 | 3.92 | 4.3 | 4.3 | +0.18 (+4.37%) | 21,517 |
22 Aug 2022 | INR | 3.89 | 4.25 | 3.89 | 4.12 | 4.12 | +0.03 (+0.73%) | 40,164 |
19 Aug 2022 | INR | 4 | 4.09 | 3.91 | 4.09 | 4.09 | +0.19 (+4.87%) | 25,350 |
18 Aug 2022 | INR | 4.13 | 4.13 | 3.9 | 3.9 | 3.9 | -0.18 (-4.41%) | 18,462 |
17 Aug 2022 | INR | 3.91 | 4.1 | 3.9 | 4.08 | 4.08 | +0.17 (+4.35%) | 16,883 |
16 Aug 2022 | INR | 4.25 | 4.25 | 3.91 | 3.91 | 3.91 | -0.15 (-3.69%) | 2,725 |
12 Aug 2022 | INR | 4.04 | 4.15 | 3.85 | 4.06 | 4.06 | +0.1 (+2.53%) | 8,877 |
11 Aug 2022 | INR | 3.88 | 4.08 | 3.88 | 3.96 | 3.96 | -0.12 (-2.94%) | 13,753 |
10 Aug 2022 | INR | 4.19 | 4.19 | 3.87 | 4.08 | 4.08 | +0.03 (+0.74%) | 68,522 |
8 Aug 2022 | INR | 4.18 | 4.18 | 3.91 | 4.05 | 4.05 | +0.05 (+1.25%) | 14,742 |
5 Aug 2022 | INR | 4.29 | 4.29 | 3.91 | 4 | 4 | -0.1 (-2.44%) | 37,238 |
4 Aug 2022 | INR | 4.2 | 4.23 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 11,930 |
3 Aug 2022 | INR | 4.15 | 4.26 | 4.07 | 4.2 | 4.2 | -0.03 (-0.71%) | 21,213 |
2 Aug 2022 | INR | 4.3 | 4.3 | 4.11 | 4.23 | 4.23 | +0.13 (+3.17%) | 29,866 |
1 Aug 2022 | INR | 3.95 | 4.1 | 3.92 | 4.1 | 4.1 | +0.19 (+4.86%) | 22,345 |
29 Jul 2022 | INR | 3.81 | 3.99 | 3.81 | 3.91 | 3.91 | +0.06 (+1.56%) | 8,688 |