Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 7.26 | 7.27 | 6.73 | 6.76 | 6.76 | -0.32 (-4.52%) | 30,000 |
12 Sep 2022 | INR | 7.27 | 7.27 | 6.59 | 7.08 | 7.08 | +0.15 (+2.16%) | 27,000 |
9 Sep 2022 | INR | 6.93 | 6.93 | 6.89 | 6.93 | 6.93 | +0.28 (+4.21%) | 27,000 |
8 Sep 2022 | INR | 6.87 | 6.87 | 6.4 | 6.65 | 6.65 | +0.1 (+1.53%) | 30,000 |
7 Sep 2022 | INR | 6.28 | 6.56 | 6.25 | 6.55 | 6.55 | +0.3 (+4.80%) | 72,000 |
6 Sep 2022 | INR | 5.94 | 6.25 | 5.94 | 6.25 | 6.25 | +0.28 (+4.69%) | 45,000 |
5 Sep 2022 | INR | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.31 (-4.94%) | 6,000 |
2 Sep 2022 | INR | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.33 (-4.99%) | 6,000 |
1 Sep 2022 | INR | 6.8 | 7.19 | 6.61 | 6.61 | 6.61 | -0.34 (-4.89%) | 21,000 |
30 Aug 2022 | INR | 6.66 | 6.95 | 6.5 | 6.95 | 6.95 | +0.11 (+1.61%) | 27,000 |
29 Aug 2022 | INR | 6.85 | 6.85 | 6.84 | 6.84 | 6.84 | -0.35 (-4.87%) | 12,000 |
26 Aug 2022 | INR | 7.19 | 7.7 | 7.19 | 7.19 | 7.19 | -0.37 (-4.89%) | 27,000 |
25 Aug 2022 | INR | 7.67 | 7.88 | 7.14 | 7.56 | 7.56 | +0.05 (+0.67%) | 66,000 |
24 Aug 2022 | INR | 7.55 | 7.55 | 7.5 | 7.51 | 7.51 | +0.16 (+2.18%) | 36,000 |
23 Aug 2022 | INR | 6.66 | 7.36 | 6.66 | 7.35 | 7.35 | +0.34 (+4.85%) | 48,000 |
22 Aug 2022 | INR | 7.01 | 7.03 | 6.65 | 7.01 | 7.01 | +0.31 (+4.63%) | 63,000 |
19 Aug 2022 | INR | 6.81 | 6.84 | 6.25 | 6.7 | 6.7 | +0.16 (+2.45%) | 42,000 |
18 Aug 2022 | INR | 6.55 | 6.57 | 5.95 | 6.54 | 6.54 | +0.28 (+4.47%) | 96,000 |
17 Aug 2022 | INR | 6.26 | 6.26 | 6 | 6.26 | 6.26 | +0.29 (+4.86%) | 123,000 |
16 Aug 2022 | INR | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | +0.54 (+9.94%) | 30,000 |
12 Aug 2022 | INR | 5.25 | 5.44 | 5.25 | 5.43 | 5.43 | +0.48 (+9.70%) | 48,000 |
11 Aug 2022 | INR | 4.95 | 4.95 | 4.65 | 4.95 | 4.95 | +0.45 (+10%) | 120,000 |
10 Aug 2022 | INR | 4.7 | 4.7 | 4.31 | 4.5 | 4.5 | +0.21 (+4.90%) | 159,000 |
8 Aug 2022 | INR | 4.9 | 4.9 | 4.23 | 4.29 | 4.29 | -0.37 (-7.94%) | 33,000 |
5 Aug 2022 | INR | 5.68 | 5.68 | 4.66 | 4.66 | 4.66 | -0.51 (-9.86%) | 141,000 |
4 Aug 2022 | INR | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
3 Aug 2022 | INR | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
2 Aug 2022 | INR | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 3,000 |
1 Aug 2022 | INR | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | +0.24 (+4.87%) | 30,000 |
29 Jul 2022 | INR | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | +0.23 (+4.89%) | 3,000 |