Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 4.45 | 4.45 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 159,576 |
12 Sep 2022 | INR | 4.28 | 4.32 | 4.13 | 4.3 | 4.3 | +0.11 (+2.63%) | 278,331 |
9 Sep 2022 | INR | 4.29 | 4.3 | 4.08 | 4.19 | 4.19 | -0.02 (-0.48%) | 177,933 |
8 Sep 2022 | INR | 4.15 | 4.32 | 4.07 | 4.21 | 4.21 | +0.01 (+0.24%) | 129,020 |
7 Sep 2022 | INR | 4.17 | 4.24 | 4.06 | 4.2 | 4.2 | +0.03 (+0.72%) | 130,898 |
6 Sep 2022 | INR | 4.05 | 4.24 | 3.97 | 4.17 | 4.17 | +0.12 (+2.96%) | 165,546 |
5 Sep 2022 | INR | 4.07 | 4.08 | 3.96 | 4.05 | 4.05 | +0.06 (+1.50%) | 89,225 |
2 Sep 2022 | INR | 4.08 | 4.08 | 3.94 | 3.99 | 3.99 | -0.04 (-0.99%) | 52,977 |
1 Sep 2022 | INR | 4 | 4.05 | 3.95 | 4.03 | 4.03 | +0.08 (+2.03%) | 79,770 |
30 Aug 2022 | INR | 4.08 | 4.08 | 3.92 | 3.95 | 3.95 | -0.05 (-1.25%) | 91,049 |
29 Aug 2022 | INR | 4 | 4.12 | 3.9 | 4 | 4 | +0.03 (+0.76%) | 74,042 |
26 Aug 2022 | INR | 3.87 | 4.08 | 3.87 | 3.97 | 3.97 | +0.02 (+0.51%) | 92,276 |
25 Aug 2022 | INR | 3.99 | 4.03 | 3.91 | 3.95 | 3.95 | -0.07 (-1.74%) | 76,502 |
24 Aug 2022 | INR | 4.09 | 4.09 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 95,495 |
23 Aug 2022 | INR | 4.02 | 4.09 | 3.95 | 4.01 | 4.01 | -0.01 (-0.25%) | 66,895 |
22 Aug 2022 | INR | 4.15 | 4.15 | 3.95 | 4.02 | 4.02 | 0.0 (0.0%) | 81,229 |
19 Aug 2022 | INR | 4.09 | 4.12 | 3.95 | 4.02 | 4.02 | 0.0 (0.0%) | 129,265 |
18 Aug 2022 | INR | 4.05 | 4.12 | 3.91 | 4.02 | 4.02 | -0.01 (-0.25%) | 239,386 |
17 Aug 2022 | INR | 4.15 | 4.24 | 3.98 | 4.03 | 4.03 | -0.12 (-2.89%) | 175,832 |
16 Aug 2022 | INR | 4.13 | 4.23 | 4.07 | 4.15 | 4.15 | +0.12 (+2.98%) | 88,492 |
12 Aug 2022 | INR | 4.18 | 4.18 | 3.99 | 4.03 | 4.03 | -0.08 (-1.95%) | 305,201 |
11 Aug 2022 | INR | 4.2 | 4.25 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 81,653 |
10 Aug 2022 | INR | 4.22 | 4.3 | 4.12 | 4.18 | 4.18 | +0.06 (+1.46%) | 94,861 |
8 Aug 2022 | INR | 4.15 | 4.27 | 4.05 | 4.12 | 4.12 | 0.0 (0.0%) | 139,475 |
5 Aug 2022 | INR | 4.15 | 4.21 | 4.07 | 4.12 | 4.12 | -0.02 (-0.48%) | 108,351 |
4 Aug 2022 | INR | 4.23 | 4.3 | 4.01 | 4.14 | 4.14 | -0.01 (-0.24%) | 154,127 |
3 Aug 2022 | INR | 4.05 | 4.25 | 4.05 | 4.15 | 4.15 | 0.0 (0.0%) | 149,750 |
2 Aug 2022 | INR | 4.41 | 4.5 | 4.09 | 4.15 | 4.15 | -0.15 (-3.49%) | 215,365 |
1 Aug 2022 | INR | 4.49 | 4.49 | 4.19 | 4.3 | 4.3 | -0.11 (-2.49%) | 147,564 |
29 Jul 2022 | INR | 4.51 | 4.68 | 4.41 | 4.41 | 4.41 | -0.23 (-4.96%) | 86,702 |