Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2.14 | 2.18 | 2.04 | 2.06 | 2.06 | -0.06 (-2.83%) | 12,905,205 |
12 Sep 2022 | INR | 2.2 | 2.25 | 2.09 | 2.12 | 2.12 | -0.05 (-2.30%) | 7,622,186 |
9 Sep 2022 | INR | 2.29 | 2.29 | 2.14 | 2.17 | 2.17 | -0.05 (-2.25%) | 5,522,553 |
8 Sep 2022 | INR | 2.3 | 2.43 | 2.19 | 2.22 | 2.22 | -0.11 (-4.72%) | 6,405,748 |
7 Sep 2022 | INR | 2.57 | 2.79 | 2.26 | 2.33 | 2.33 | -0.07 (-2.92%) | 15,919,984 |
6 Sep 2022 | INR | 2.18 | 2.48 | 2.17 | 2.4 | 2.4 | +0.24 (+11.11%) | 7,201,031 |
5 Sep 2022 | INR | 2.16 | 2.17 | 2.13 | 2.16 | 2.16 | +0.01 (+0.47%) | 1,398,236 |
2 Sep 2022 | INR | 2.15 | 2.17 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 1,097,845 |
1 Sep 2022 | INR | 2.15 | 2.17 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 1,445,562 |
30 Aug 2022 | INR | 2.18 | 2.18 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 1,806,820 |
29 Aug 2022 | INR | 2.19 | 2.2 | 2.11 | 2.15 | 2.15 | -0.04 (-1.83%) | 1,106,658 |
26 Aug 2022 | INR | 2.2 | 2.21 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 1,306,928 |
25 Aug 2022 | INR | 2.14 | 2.22 | 2.14 | 2.17 | 2.17 | +0.04 (+1.88%) | 2,061,435 |
24 Aug 2022 | INR | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 808,368 |
23 Aug 2022 | INR | 2.12 | 2.14 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 1,263,537 |
22 Aug 2022 | INR | 2.15 | 2.15 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 1,300,589 |
19 Aug 2022 | INR | 2.16 | 2.17 | 2.1 | 2.12 | 2.12 | -0.01 (-0.47%) | 1,662,779 |
18 Aug 2022 | INR | 2.15 | 2.15 | 2.1 | 2.13 | 2.13 | +0.01 (+0.47%) | 1,603,696 |
17 Aug 2022 | INR | 2.13 | 2.17 | 2.06 | 2.12 | 2.12 | -0.01 (-0.47%) | 1,269,715 |
16 Aug 2022 | INR | 2.18 | 2.19 | 2.1 | 2.13 | 2.13 | -0.01 (-0.47%) | 1,252,597 |
12 Aug 2022 | INR | 2.19 | 2.2 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 1,528,837 |
11 Aug 2022 | INR | 2.11 | 2.21 | 2.08 | 2.14 | 2.14 | +0.06 (+2.88%) | 2,523,996 |
10 Aug 2022 | INR | 2.1 | 2.12 | 2.04 | 2.08 | 2.08 | -0.01 (-0.48%) | 1,738,571 |
8 Aug 2022 | INR | 2.07 | 2.14 | 2.04 | 2.09 | 2.09 | +0.03 (+1.46%) | 2,138,497 |
5 Aug 2022 | INR | 2.15 | 2.17 | 2.04 | 2.06 | 2.06 | -0.06 (-2.83%) | 4,856,078 |
4 Aug 2022 | INR | 2.15 | 2.15 | 2.05 | 2.12 | 2.12 | +0.02 (+0.95%) | 3,221,832 |
3 Aug 2022 | INR | 2.15 | 2.2 | 2.07 | 2.1 | 2.1 | -0.06 (-2.78%) | 6,958,516 |
2 Aug 2022 | INR | 2.21 | 2.3 | 2.12 | 2.16 | 2.16 | -0.05 (-2.26%) | 7,910,243 |
1 Aug 2022 | INR | 2.31 | 2.35 | 2.17 | 2.21 | 2.21 | -0.05 (-2.21%) | 5,493,493 |
29 Jul 2022 | INR | 2.45 | 2.49 | 2.23 | 2.26 | 2.26 | -0.16 (-6.61%) | 5,894,293 |