Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 7.26 | 7.56 | 7.26 | 7.55 | 7.55 | +0.35 (+4.86%) | 146,749 |
12 Sep 2022 | INR | 7.08 | 7.37 | 7.08 | 7.2 | 7.2 | +0.13 (+1.84%) | 777,460 |
9 Sep 2022 | INR | 7.06 | 7.17 | 7.06 | 7.07 | 7.07 | +0.01 (+0.14%) | 134,405 |
8 Sep 2022 | INR | 7.06 | 7.19 | 7.03 | 7.06 | 7.06 | -0.03 (-0.42%) | 34,866 |
7 Sep 2022 | INR | 7.01 | 7.2 | 7.01 | 7.09 | 7.09 | -0.07 (-0.98%) | 55,674 |
6 Sep 2022 | INR | 7.1 | 7.2 | 7.03 | 7.16 | 7.16 | +0.09 (+1.27%) | 71,794 |
5 Sep 2022 | INR | 7.01 | 7.1 | 6.94 | 7.07 | 7.07 | +0.09 (+1.29%) | 51,644 |
2 Sep 2022 | INR | 7.14 | 7.14 | 6.93 | 6.98 | 6.98 | +0.01 (+0.14%) | 39,177 |
1 Sep 2022 | INR | 6.82 | 7.02 | 6.82 | 6.97 | 6.97 | +0.06 (+0.87%) | 47,106 |
30 Aug 2022 | INR | 6.86 | 7.08 | 6.86 | 6.91 | 6.91 | +0.06 (+0.88%) | 81,904 |
29 Aug 2022 | INR | 6.85 | 6.92 | 6.83 | 6.85 | 6.85 | +0.02 (+0.29%) | 59,975 |
26 Aug 2022 | INR | 6.85 | 6.96 | 6.75 | 6.83 | 6.83 | -0.03 (-0.44%) | 130,078 |
25 Aug 2022 | INR | 6.96 | 6.99 | 6.85 | 6.86 | 6.86 | -0.08 (-1.15%) | 65,914 |
24 Aug 2022 | INR | 7.11 | 7.16 | 6.91 | 6.94 | 6.94 | -0.22 (-3.07%) | 80,125 |
23 Aug 2022 | INR | 7.11 | 7.19 | 6.81 | 7.16 | 7.16 | +0.05 (+0.70%) | 134,065 |
22 Aug 2022 | INR | 6.83 | 7.17 | 6.75 | 7.11 | 7.11 | +0.28 (+4.10%) | 110,209 |
19 Aug 2022 | INR | 6.75 | 7 | 6.63 | 6.83 | 6.83 | +0.08 (+1.19%) | 112,921 |
18 Aug 2022 | INR | 6.96 | 7.05 | 6.7 | 6.75 | 6.75 | -0.21 (-3.02%) | 202,686 |
17 Aug 2022 | INR | 7.04 | 7.17 | 6.75 | 6.96 | 6.96 | -0.07 (-1.00%) | 84,667 |
16 Aug 2022 | INR | 7.35 | 7.35 | 6.8 | 7.03 | 7.03 | -0.03 (-0.42%) | 24,085 |
12 Aug 2022 | INR | 7.14 | 7.14 | 6.84 | 7.06 | 7.06 | +0.15 (+2.17%) | 62,459 |
11 Aug 2022 | INR | 6.85 | 6.94 | 6.75 | 6.91 | 6.91 | +0.17 (+2.52%) | 46,729 |
10 Aug 2022 | INR | 6.99 | 6.99 | 6.65 | 6.74 | 6.74 | -0.26 (-3.71%) | 143,194 |
8 Aug 2022 | INR | 7.45 | 7.45 | 6.96 | 7 | 7 | -0.32 (-4.37%) | 122,452 |
5 Aug 2022 | INR | 7.25 | 7.35 | 7.21 | 7.32 | 7.32 | +0.08 (+1.10%) | 72,910 |
4 Aug 2022 | INR | 7.05 | 7.27 | 6.96 | 7.24 | 7.24 | +0.27 (+3.87%) | 39,984 |
3 Aug 2022 | INR | 7 | 7.04 | 6.95 | 6.97 | 6.97 | -0.04 (-0.57%) | 92,672 |
2 Aug 2022 | INR | 7.12 | 7.12 | 6.97 | 7.01 | 7.01 | +0.02 (+0.29%) | 23,826 |
1 Aug 2022 | INR | 7.15 | 7.15 | 6.95 | 6.99 | 6.99 | 0.0 (0.0%) | 27,396 |
29 Jul 2022 | INR | 7.35 | 7.35 | 6.93 | 6.99 | 6.99 | -0.12 (-1.69%) | 125,677 |