Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 4.6 | 4.97 | 4.36 | 4.84 | 4.84 | +0.31 (+6.84%) | 50,865 |
12 Sep 2022 | INR | 4.89 | 4.89 | 4.31 | 4.53 | 4.53 | -0.13 (-2.79%) | 12,852 |
9 Sep 2022 | INR | 4.79 | 4.79 | 4.35 | 4.66 | 4.66 | +0.17 (+3.79%) | 22,563 |
8 Sep 2022 | INR | 4.7 | 4.88 | 4.07 | 4.49 | 4.49 | +0.03 (+0.67%) | 52,572 |
7 Sep 2022 | INR | 4.48 | 4.48 | 4.12 | 4.46 | 4.46 | +0.23 (+5.44%) | 5,366 |
6 Sep 2022 | INR | 4.26 | 4.6 | 3.98 | 4.23 | 4.23 | -0.14 (-3.20%) | 7,209 |
5 Sep 2022 | INR | 4.84 | 4.84 | 4.25 | 4.37 | 4.37 | -0.35 (-7.42%) | 105,405 |
2 Sep 2022 | INR | 4.95 | 5.11 | 4.61 | 4.72 | 4.72 | -0.09 (-1.87%) | 16,274 |
1 Sep 2022 | INR | 4.96 | 4.96 | 4.61 | 4.81 | 4.81 | +0.2 (+4.34%) | 5,122 |
30 Aug 2022 | INR | 4.61 | 4.84 | 4.31 | 4.61 | 4.61 | -0.01 (-0.22%) | 5,737 |
29 Aug 2022 | INR | 5.11 | 5.11 | 4.52 | 4.62 | 4.62 | -0.27 (-5.52%) | 16,379 |
26 Aug 2022 | INR | 4.72 | 5 | 4.66 | 4.89 | 4.89 | +0.17 (+3.60%) | 10,909 |
25 Aug 2022 | INR | 4.99 | 5.16 | 4.55 | 4.72 | 4.72 | -0.08 (-1.67%) | 21,388 |
24 Aug 2022 | INR | 4.89 | 4.99 | 4.66 | 4.8 | 4.8 | -0.08 (-1.64%) | 1,261 |
23 Aug 2022 | INR | 4.6 | 4.89 | 4.5 | 4.88 | 4.88 | +0.22 (+4.72%) | 4,892 |
22 Aug 2022 | INR | 4.91 | 4.99 | 4.34 | 4.66 | 4.66 | -0.16 (-3.32%) | 6,584 |
19 Aug 2022 | INR | 5.49 | 5.49 | 4.54 | 4.82 | 4.82 | -0.22 (-4.37%) | 27,979 |
18 Aug 2022 | INR | 5.5 | 5.59 | 4.74 | 5.04 | 5.04 | -0.05 (-0.98%) | 32,128 |
17 Aug 2022 | INR | 4.98 | 5.2 | 4.5 | 5.09 | 5.09 | +0.33 (+6.93%) | 23,417 |
16 Aug 2022 | INR | 4.9 | 4.9 | 4.42 | 4.76 | 4.76 | +0.08 (+1.71%) | 2,360 |
12 Aug 2022 | INR | 4.75 | 4.92 | 4.4 | 4.68 | 4.68 | +0.06 (+1.30%) | 881 |
11 Aug 2022 | INR | 4.8 | 5.19 | 4.41 | 4.62 | 4.62 | -0.13 (-2.74%) | 8,148 |
10 Aug 2022 | INR | 4.67 | 4.98 | 4.37 | 4.75 | 4.75 | +0.1 (+2.15%) | 3,354 |
8 Aug 2022 | INR | 4.85 | 4.85 | 4.5 | 4.65 | 4.65 | -0.09 (-1.90%) | 1,787 |
5 Aug 2022 | INR | 4.28 | 4.74 | 4.28 | 4.74 | 4.74 | +0.43 (+9.98%) | 5,386 |
4 Aug 2022 | INR | 4.44 | 4.68 | 4.27 | 4.31 | 4.31 | -0.18 (-4.01%) | 5,306 |
3 Aug 2022 | INR | 4.88 | 4.88 | 4.44 | 4.49 | 4.49 | -0.18 (-3.85%) | 5,812 |
2 Aug 2022 | INR | 4.9 | 4.9 | 4.52 | 4.67 | 4.67 | -0.02 (-0.43%) | 10,423 |
1 Aug 2022 | INR | 4.75 | 4.99 | 4.66 | 4.69 | 4.69 | -0.17 (-3.50%) | 6,024 |
29 Jul 2022 | INR | 4.68 | 5.02 | 4.68 | 4.86 | 4.86 | -0.01 (-0.21%) | 4,378 |