Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 4.85 | 4.85 | 4.42 | 4.45 | 4.45 | -0.2 (-4.30%) | 13,092 |
12 Sep 2022 | INR | 4.8 | 4.9 | 4.6 | 4.65 | 4.65 | -0.19 (-3.93%) | 6,623 |
9 Sep 2022 | INR | 5 | 5 | 4.57 | 4.84 | 4.84 | +0.04 (+0.83%) | 6,682 |
8 Sep 2022 | INR | 4.85 | 4.85 | 4.55 | 4.8 | 4.8 | +0.06 (+1.27%) | 8,209 |
7 Sep 2022 | INR | 4.72 | 4.95 | 4.55 | 4.74 | 4.74 | +0.02 (+0.42%) | 32,872 |
6 Sep 2022 | INR | 4.78 | 4.78 | 4.4 | 4.72 | 4.72 | +0.16 (+3.51%) | 6,921 |
5 Sep 2022 | INR | 4.66 | 4.75 | 4.55 | 4.56 | 4.56 | -0.1 (-2.15%) | 1,554 |
2 Sep 2022 | INR | 4.4 | 4.68 | 4.4 | 4.66 | 4.66 | +0.2 (+4.48%) | 8,003 |
1 Sep 2022 | INR | 4.54 | 4.67 | 4.35 | 4.46 | 4.46 | +0.01 (+0.22%) | 11,082 |
30 Aug 2022 | INR | 4.65 | 4.65 | 4.22 | 4.45 | 4.45 | +0.02 (+0.45%) | 44,089 |
29 Aug 2022 | INR | 4.3 | 4.43 | 4.03 | 4.43 | 4.43 | +0.21 (+4.98%) | 5,095 |
26 Aug 2022 | INR | 4.1 | 4.22 | 4.02 | 4.22 | 4.22 | +0.2 (+4.98%) | 1,562 |
25 Aug 2022 | INR | 3.99 | 4.1 | 3.99 | 4.02 | 4.02 | -0.18 (-4.29%) | 8,419 |
24 Aug 2022 | INR | 4.42 | 4.42 | 4.2 | 4.2 | 4.2 | -0.22 (-4.98%) | 2,494 |
23 Aug 2022 | INR | 4.88 | 4.88 | 4.42 | 4.42 | 4.42 | -0.23 (-4.95%) | 23,331 |
22 Aug 2022 | INR | 4.43 | 4.65 | 4.43 | 4.65 | 4.65 | +0.22 (+4.97%) | 6,844 |
19 Aug 2022 | INR | 4.82 | 4.82 | 4.41 | 4.43 | 4.43 | -0.17 (-3.70%) | 1,322 |
18 Aug 2022 | INR | 4.44 | 4.6 | 4.22 | 4.6 | 4.6 | +0.16 (+3.60%) | 3,632 |
17 Aug 2022 | INR | 4.67 | 4.87 | 4.44 | 4.44 | 4.44 | -0.23 (-4.93%) | 4,615 |
16 Aug 2022 | INR | 4.23 | 4.67 | 4.23 | 4.67 | 4.67 | +0.22 (+4.94%) | 6,744 |
12 Aug 2022 | INR | 4.68 | 4.68 | 4.45 | 4.45 | 4.45 | -0.23 (-4.91%) | 1,131 |
11 Aug 2022 | INR | 4.49 | 4.68 | 4.24 | 4.68 | 4.68 | +0.22 (+4.93%) | 2,013 |
10 Aug 2022 | INR | 4.4 | 4.46 | 4.04 | 4.46 | 4.46 | +0.21 (+4.94%) | 2,718 |
8 Aug 2022 | INR | 4.41 | 4.61 | 4.19 | 4.25 | 4.25 | -0.16 (-3.63%) | 1,321 |
5 Aug 2022 | INR | 4.55 | 4.55 | 4.41 | 4.41 | 4.41 | -0.23 (-4.96%) | 817 |
4 Aug 2022 | INR | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | +0.08 (+1.75%) | 2,493 |
3 Aug 2022 | INR | 4.55 | 4.64 | 4.55 | 4.56 | 4.56 | +0.14 (+3.17%) | 1,634 |
2 Aug 2022 | INR | 4.21 | 4.42 | 4.04 | 4.42 | 4.42 | +0.21 (+4.99%) | 1,629 |
1 Aug 2022 | INR | 4.2 | 4.29 | 4.02 | 4.21 | 4.21 | +0.12 (+2.93%) | 4,335 |
29 Jul 2022 | INR | 4.35 | 4.35 | 4.07 | 4.09 | 4.09 | -0.15 (-3.54%) | 1,912 |