Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 4.95 | 5.15 | 4.93 | 4.99 | 4.99 | +0.04 (+0.81%) | 492,325 |
12 Sep 2022 | INR | 4.9 | 5.09 | 4.82 | 4.95 | 4.95 | -0.05 (-1%) | 819,014 |
9 Sep 2022 | INR | 5.39 | 5.39 | 5 | 5 | 5 | -0.26 (-4.94%) | 716,559 |
8 Sep 2022 | INR | 5.26 | 5.26 | 5.02 | 5.26 | 5.26 | +0.25 (+4.99%) | 991,886 |
7 Sep 2022 | INR | 4.78 | 5.01 | 4.64 | 5.01 | 5.01 | +0.23 (+4.81%) | 947,763 |
6 Sep 2022 | INR | 4.57 | 4.78 | 4.55 | 4.78 | 4.78 | +0.22 (+4.82%) | 1,216,342 |
5 Sep 2022 | INR | 4.7 | 4.77 | 4.52 | 4.56 | 4.56 | -0.12 (-2.56%) | 1,124,499 |
2 Sep 2022 | INR | 4.94 | 4.94 | 4.61 | 4.68 | 4.68 | -0.17 (-3.51%) | 1,006,222 |
1 Sep 2022 | INR | 4.84 | 4.95 | 4.76 | 4.85 | 4.85 | +0.09 (+1.89%) | 578,674 |
30 Aug 2022 | INR | 4.75 | 4.88 | 4.68 | 4.76 | 4.76 | +0.08 (+1.71%) | 349,346 |
29 Aug 2022 | INR | 4.67 | 4.84 | 4.67 | 4.68 | 4.68 | -0.23 (-4.68%) | 590,280 |
26 Aug 2022 | INR | 5.05 | 5.05 | 4.86 | 4.91 | 4.91 | +0.01 (+0.20%) | 362,064 |
25 Aug 2022 | INR | 4.98 | 5 | 4.82 | 4.9 | 4.9 | -0.08 (-1.61%) | 374,863 |
24 Aug 2022 | INR | 5.01 | 5.12 | 4.9 | 4.98 | 4.98 | -0.07 (-1.39%) | 5,543,438 |
23 Aug 2022 | INR | 5.39 | 5.39 | 5.01 | 5.05 | 5.05 | -0.2 (-3.81%) | 740,738 |
22 Aug 2022 | INR | 4.95 | 5.3 | 4.8 | 5.25 | 5.25 | +0.2 (+3.96%) | 1,836,945 |
19 Aug 2022 | INR | 5.31 | 5.49 | 5.05 | 5.05 | 5.05 | -0.26 (-4.90%) | 553,581 |
18 Aug 2022 | INR | 5.69 | 5.69 | 5.29 | 5.31 | 5.31 | -0.25 (-4.50%) | 1,307,218 |
17 Aug 2022 | INR | 5.35 | 5.64 | 5.17 | 5.56 | 5.56 | +0.39 (+7.54%) | 2,248,765 |
16 Aug 2022 | INR | 4.78 | 5.17 | 4.5 | 5.17 | 5.17 | +0.47 (+10%) | 2,848,680 |
12 Aug 2022 | INR | 4.48 | 4.78 | 4.35 | 4.7 | 4.7 | +0.35 (+8.05%) | 1,066,791 |
11 Aug 2022 | INR | 4.25 | 4.48 | 4.25 | 4.35 | 4.35 | +0.05 (+1.16%) | 6,306,506 |
10 Aug 2022 | INR | 4.35 | 4.37 | 4.15 | 4.3 | 4.3 | -0.05 (-1.15%) | 307,883 |
8 Aug 2022 | INR | 4.25 | 4.42 | 4.22 | 4.35 | 4.35 | +0.13 (+3.08%) | 2,943,694 |
5 Aug 2022 | INR | 4.15 | 4.3 | 4.01 | 4.22 | 4.22 | +0.07 (+1.69%) | 249,019 |
4 Aug 2022 | INR | 4.24 | 4.28 | 4.01 | 4.15 | 4.15 | -0.06 (-1.43%) | 616,454 |
3 Aug 2022 | INR | 4.26 | 4.29 | 4.12 | 4.21 | 4.21 | -0.05 (-1.17%) | 260,817 |
2 Aug 2022 | INR | 4.38 | 4.38 | 4.22 | 4.26 | 4.26 | -0.05 (-1.16%) | 2,325,487 |
1 Aug 2022 | INR | 4.28 | 4.39 | 4.18 | 4.31 | 4.31 | +0.05 (+1.17%) | 471,110 |
29 Jul 2022 | INR | 4.3 | 4.3 | 4.2 | 4.26 | 4.26 | +0.02 (+0.47%) | 212,583 |