Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 9.69 | 9.98 | 9.4 | 9.93 | 9.93 | +0.42 (+4.42%) | 23,693 |
12 Sep 2022 | INR | 10.24 | 10.25 | 9.4 | 9.51 | 9.51 | -0.29 (-2.96%) | 41,927 |
9 Sep 2022 | INR | 9.96 | 10.05 | 9.46 | 9.8 | 9.8 | -0.15 (-1.51%) | 53,391 |
8 Sep 2022 | INR | 9.91 | 10.25 | 9.86 | 9.95 | 9.95 | -0.42 (-4.05%) | 41,230 |
7 Sep 2022 | INR | 11.24 | 11.24 | 10.37 | 10.37 | 10.37 | -0.54 (-4.95%) | 28,542 |
6 Sep 2022 | INR | 11 | 11.5 | 10.65 | 10.91 | 10.91 | -0.13 (-1.18%) | 43,419 |
5 Sep 2022 | INR | 11 | 11.39 | 10.51 | 11.04 | 11.04 | +0.17 (+1.56%) | 35,993 |
2 Sep 2022 | INR | 11.55 | 11.57 | 10.5 | 10.87 | 10.87 | -0.15 (-1.36%) | 66,149 |
1 Sep 2022 | INR | 11.02 | 11.02 | 10.6 | 11.02 | 11.02 | +0.52 (+4.95%) | 38,724 |
30 Aug 2022 | INR | 10.45 | 10.5 | 10.03 | 10.5 | 10.5 | +0.5 (+5%) | 26,334 |
29 Aug 2022 | INR | 10.17 | 10.17 | 9.41 | 10 | 10 | +0.31 (+3.20%) | 57,445 |
26 Aug 2022 | INR | 9.45 | 9.69 | 8.83 | 9.69 | 9.69 | +0.46 (+4.98%) | 26,601 |
25 Aug 2022 | INR | 9.52 | 9.53 | 8.91 | 9.23 | 9.23 | +0.14 (+1.54%) | 13,887 |
24 Aug 2022 | INR | 9.43 | 9.43 | 9 | 9.09 | 9.09 | +0.1 (+1.11%) | 13,207 |
23 Aug 2022 | INR | 8.94 | 8.99 | 8.44 | 8.99 | 8.99 | +0.42 (+4.90%) | 12,830 |
22 Aug 2022 | INR | 8.88 | 9.2 | 8.44 | 8.57 | 8.57 | -0.31 (-3.49%) | 32,912 |
19 Aug 2022 | INR | 9.15 | 9.8 | 8.88 | 8.88 | 8.88 | -0.46 (-4.93%) | 36,696 |
18 Aug 2022 | INR | 9.2 | 9.5 | 9.2 | 9.34 | 9.34 | -0.34 (-3.51%) | 18,403 |
17 Aug 2022 | INR | 10.4 | 10.4 | 9.68 | 9.68 | 9.68 | -0.5 (-4.91%) | 19,985 |
16 Aug 2022 | INR | 11.06 | 11.06 | 10.1 | 10.18 | 10.18 | -0.36 (-3.42%) | 92,809 |
12 Aug 2022 | INR | 10.54 | 10.54 | 9.65 | 10.54 | 10.54 | +0.5 (+4.98%) | 76,316 |
11 Aug 2022 | INR | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | +0.47 (+4.91%) | 11,665 |
10 Aug 2022 | INR | 8.91 | 9.57 | 8.91 | 9.57 | 9.57 | +0.87 (+10.00%) | 52,521 |
8 Aug 2022 | INR | 8.2 | 8.99 | 7.57 | 8.7 | 8.7 | +0.52 (+6.36%) | 44,068 |
5 Aug 2022 | INR | 7.75 | 8.25 | 7.5 | 8.18 | 8.18 | +0.61 (+8.06%) | 36,330 |
4 Aug 2022 | INR | 7.84 | 7.84 | 7.53 | 7.57 | 7.57 | +0.02 (+0.26%) | 14,528 |
3 Aug 2022 | INR | 7.7 | 7.86 | 7.5 | 7.55 | 7.55 | +0.01 (+0.13%) | 17,666 |
2 Aug 2022 | INR | 7.78 | 7.88 | 7.41 | 7.54 | 7.54 | -0.24 (-3.08%) | 10,107 |
1 Aug 2022 | INR | 7.94 | 7.94 | 7.5 | 7.78 | 7.78 | +0.08 (+1.04%) | 22,532 |
29 Jul 2022 | INR | 7.94 | 7.94 | 7.53 | 7.7 | 7.7 | +0.09 (+1.18%) | 6,611 |