Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | INR | 8.8 | 9.05 | 8.8 | 9.05 | 9.05 | +0.25 (+2.84%) | 2,908 |
9 Sep 2022 | INR | 9.19 | 9.2 | 8.8 | 8.8 | 8.8 | -0.4 (-4.35%) | 6,327 |
8 Sep 2022 | INR | 8.82 | 9.2 | 8.82 | 9.2 | 9.2 | +0.38 (+4.31%) | 3,620 |
7 Sep 2022 | INR | 8.89 | 8.89 | 8.75 | 8.82 | 8.82 | +0.22 (+2.56%) | 7,834 |
6 Sep 2022 | INR | 8.29 | 9.22 | 8.29 | 8.6 | 8.6 | +0.31 (+3.74%) | 3,407 |
5 Sep 2022 | INR | 7.99 | 8.3 | 7.99 | 8.29 | 8.29 | +0.3 (+3.75%) | 6,838 |
2 Sep 2022 | INR | 8.03 | 8.03 | 7.26 | 7.99 | 7.99 | -0.04 (-0.50%) | 2,059 |
1 Sep 2022 | INR | 8.03 | 8.03 | 8.02 | 8.03 | 8.03 | +0.04 (+0.50%) | 1,849 |
30 Aug 2022 | INR | 8.12 | 8.12 | 7.99 | 7.99 | 7.99 | -0.11 (-1.36%) | 12,449 |
29 Aug 2022 | INR | 8.11 | 8.11 | 8.1 | 8.1 | 8.1 | -0.2 (-2.41%) | 898 |
26 Aug 2022 | INR | 8.79 | 8.8 | 8.3 | 8.3 | 8.3 | -0.55 (-6.21%) | 1,150 |
25 Aug 2022 | INR | 9 | 9 | 8.01 | 8.85 | 8.85 | +0.4 (+4.73%) | 4,427 |
24 Aug 2022 | INR | 8.21 | 9.5 | 8.21 | 8.45 | 8.45 | 0.0 (0.0%) | 630 |
23 Aug 2022 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 1,520 |
22 Aug 2022 | INR | 8.5 | 8.5 | 8.45 | 8.45 | 8.45 | -0.05 (-0.59%) | 3,039 |
19 Aug 2022 | INR | 8.29 | 8.5 | 8.29 | 8.5 | 8.5 | +0.21 (+2.53%) | 1,521 |
18 Aug 2022 | INR | 8.63 | 8.63 | 8 | 8.29 | 8.29 | -0.34 (-3.94%) | 1,809 |
17 Aug 2022 | INR | 8.7 | 8.7 | 8.11 | 8.63 | 8.63 | +0.33 (+3.98%) | 884 |
16 Aug 2022 | INR | 8.8 | 8.8 | 8.25 | 8.3 | 8.3 | -0.1 (-1.19%) | 427 |
12 Aug 2022 | INR | 8.07 | 8.54 | 8.07 | 8.4 | 8.4 | +0.33 (+4.09%) | 430 |
11 Aug 2022 | INR | 8.4 | 8.4 | 8.07 | 8.07 | 8.07 | -0.33 (-3.93%) | 5,291 |
10 Aug 2022 | INR | 8.65 | 9.01 | 8.06 | 8.4 | 8.4 | -0.25 (-2.89%) | 4,274 |
8 Aug 2022 | INR | 9.05 | 9.05 | 8 | 8.65 | 8.65 | -0.1 (-1.14%) | 1,171 |
5 Aug 2022 | INR | 7.12 | 9 | 7.12 | 8.75 | 8.75 | 0.0 (0.0%) | 7,028 |
4 Aug 2022 | INR | 8.75 | 8.75 | 8.11 | 8.75 | 8.75 | 0.0 (0.0%) | 3,653 |
3 Aug 2022 | INR | 8 | 8.75 | 8 | 8.75 | 8.75 | +0.56 (+6.84%) | 10,068 |
2 Aug 2022 | INR | 8.4 | 8.42 | 8.19 | 8.19 | 8.19 | -0.61 (-6.93%) | 21,287 |
1 Aug 2022 | INR | 9.3 | 9.3 | 8.8 | 8.8 | 8.8 | -0.03 (-0.34%) | 1,013 |
29 Jul 2022 | INR | 8.95 | 9.35 | 8.81 | 8.83 | 8.83 | -0.12 (-1.34%) | 1,483 |
28 Jul 2022 | INR | 9.45 | 9.45 | 8.9 | 8.95 | 8.95 | -0.9 (-9.14%) | 3,065 |