Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3.24 | 3.24 | 3.01 | 3.02 | 3.02 | -0.14 (-4.43%) | 55,381 |
12 Sep 2022 | INR | 3.13 | 3.17 | 3.01 | 3.16 | 3.16 | +0.12 (+3.95%) | 115,728 |
9 Sep 2022 | INR | 3.1 | 3.23 | 2.99 | 3.04 | 3.04 | -0.1 (-3.18%) | 108,404 |
8 Sep 2022 | INR | 3.1 | 3.15 | 2.93 | 3.14 | 3.14 | +0.14 (+4.67%) | 200,840 |
7 Sep 2022 | INR | 3.05 | 3.14 | 2.93 | 3 | 3 | -0.02 (-0.66%) | 48,020 |
6 Sep 2022 | INR | 3.26 | 3.26 | 2.99 | 3.02 | 3.02 | -0.12 (-3.82%) | 422,596 |
5 Sep 2022 | INR | 3.2 | 3.35 | 3.06 | 3.14 | 3.14 | -0.06 (-1.88%) | 28,287 |
2 Sep 2022 | INR | 3.2 | 3.42 | 3.2 | 3.2 | 3.2 | -0.16 (-4.76%) | 40,691 |
1 Sep 2022 | INR | 3.5 | 3.64 | 3.36 | 3.36 | 3.36 | -0.17 (-4.82%) | 127,521 |
30 Aug 2022 | INR | 3.75 | 3.75 | 3.49 | 3.53 | 3.53 | -0.06 (-1.67%) | 83,162 |
29 Aug 2022 | INR | 3.55 | 3.68 | 3.35 | 3.59 | 3.59 | +0.08 (+2.28%) | 112,364 |
26 Aug 2022 | INR | 3.59 | 3.59 | 3.45 | 3.51 | 3.51 | +0.09 (+2.63%) | 44,748 |
25 Aug 2022 | INR | 3.4 | 3.42 | 3.2 | 3.42 | 3.42 | +0.16 (+4.91%) | 126,502 |
24 Aug 2022 | INR | 3 | 3.26 | 2.99 | 3.26 | 3.26 | +0.15 (+4.82%) | 52,978 |
23 Aug 2022 | INR | 3.19 | 3.19 | 2.95 | 3.11 | 3.11 | +0.06 (+1.97%) | 16,429 |
22 Aug 2022 | INR | 2.9 | 3.05 | 2.77 | 3.05 | 3.05 | +0.14 (+4.81%) | 475,922 |
19 Aug 2022 | INR | 3 | 3.1 | 2.9 | 2.91 | 2.91 | -0.05 (-1.69%) | 73,450 |
18 Aug 2022 | INR | 3.15 | 3.2 | 2.9 | 2.96 | 2.96 | -0.09 (-2.95%) | 84,080 |
17 Aug 2022 | INR | 3 | 3.14 | 2.92 | 3.05 | 3.05 | +0.05 (+1.67%) | 6,837 |
16 Aug 2022 | INR | 3.1 | 3.1 | 2.93 | 3 | 3 | -0.02 (-0.66%) | 33,806 |
12 Aug 2022 | INR | 3.05 | 3.09 | 2.88 | 3.02 | 3.02 | +0.07 (+2.37%) | 70,688 |
11 Aug 2022 | INR | 2.81 | 2.95 | 2.67 | 2.95 | 2.95 | +0.14 (+4.98%) | 251,333 |
10 Aug 2022 | INR | 2.78 | 2.88 | 2.78 | 2.81 | 2.81 | -0.1 (-3.44%) | 63,171 |
8 Aug 2022 | INR | 2.95 | 3.04 | 2.88 | 2.91 | 2.91 | -0.12 (-3.96%) | 69,212 |
5 Aug 2022 | INR | 3.05 | 3.05 | 2.85 | 3.03 | 3.03 | +0.08 (+2.71%) | 31,635 |
4 Aug 2022 | INR | 2.99 | 2.99 | 2.8 | 2.95 | 2.95 | +0.05 (+1.72%) | 32,493 |
3 Aug 2022 | INR | 3 | 3.19 | 2.9 | 2.9 | 2.9 | -0.15 (-4.92%) | 99,022 |
2 Aug 2022 | INR | 2.81 | 3.05 | 2.81 | 3.05 | 3.05 | +0.14 (+4.81%) | 66,250 |
1 Aug 2022 | INR | 3 | 3.04 | 2.91 | 2.91 | 2.91 | -0.13 (-4.28%) | 37,387 |
29 Jul 2022 | INR | 3.3 | 3.3 | 3.04 | 3.04 | 3.04 | -0.15 (-4.70%) | 38,936 |