Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 9.45 | 9.45 | 8.91 | 8.96 | 8.96 | +0.36 (+4.19%) | 443,522 |
12 Sep 2022 | INR | 8.78 | 9.24 | 8.11 | 8.6 | 8.6 | +0.87 (+11.25%) | 889,343 |
9 Sep 2022 | INR | 7.79 | 7.9 | 7.68 | 7.73 | 7.73 | +0.09 (+1.18%) | 104,024 |
8 Sep 2022 | INR | 7.42 | 7.8 | 7.42 | 7.64 | 7.64 | +0.13 (+1.73%) | 89,509 |
7 Sep 2022 | INR | 7.4 | 7.53 | 7.35 | 7.51 | 7.51 | +0.11 (+1.49%) | 105,716 |
6 Sep 2022 | INR | 7.35 | 7.55 | 7.34 | 7.4 | 7.4 | +0.04 (+0.54%) | 102,834 |
5 Sep 2022 | INR | 7.41 | 7.53 | 7.3 | 7.36 | 7.36 | 0.0 (0.0%) | 93,485 |
2 Sep 2022 | INR | 7.27 | 7.45 | 7.11 | 7.36 | 7.36 | +0.22 (+3.08%) | 202,638 |
1 Sep 2022 | INR | 7.15 | 7.28 | 7.08 | 7.14 | 7.14 | +0.05 (+0.71%) | 90,667 |
30 Aug 2022 | INR | 7.1 | 7.24 | 7.07 | 7.09 | 7.09 | +0.03 (+0.42%) | 66,410 |
29 Aug 2022 | INR | 7.06 | 7.25 | 7.03 | 7.06 | 7.06 | -0.11 (-1.53%) | 71,608 |
26 Aug 2022 | INR | 7.3 | 7.3 | 7.02 | 7.17 | 7.17 | -0.01 (-0.14%) | 41,265 |
25 Aug 2022 | INR | 7.33 | 7.33 | 7.12 | 7.18 | 7.18 | +0.02 (+0.28%) | 50,043 |
24 Aug 2022 | INR | 7.15 | 7.34 | 7.06 | 7.16 | 7.16 | +0.01 (+0.14%) | 79,634 |
23 Aug 2022 | INR | 7.27 | 7.27 | 7.03 | 7.15 | 7.15 | +0.06 (+0.85%) | 48,640 |
22 Aug 2022 | INR | 7.1 | 7.23 | 7.05 | 7.09 | 7.09 | -0.1 (-1.39%) | 58,362 |
19 Aug 2022 | INR | 7.19 | 7.38 | 7.12 | 7.19 | 7.19 | -0.01 (-0.14%) | 51,050 |
18 Aug 2022 | INR | 7.25 | 7.25 | 7.06 | 7.2 | 7.2 | +0.09 (+1.27%) | 88,226 |
17 Aug 2022 | INR | 7.15 | 7.19 | 7.05 | 7.11 | 7.11 | +0.01 (+0.14%) | 69,248 |
16 Aug 2022 | INR | 7.3 | 7.35 | 7 | 7.1 | 7.1 | -0.13 (-1.80%) | 101,106 |
12 Aug 2022 | INR | 7.29 | 7.3 | 7.12 | 7.23 | 7.23 | +0.01 (+0.14%) | 53,777 |
11 Aug 2022 | INR | 7.33 | 7.33 | 7.11 | 7.22 | 7.22 | +0.15 (+2.12%) | 81,281 |
10 Aug 2022 | INR | 7.63 | 7.63 | 6.99 | 7.07 | 7.07 | -0.56 (-7.34%) | 306,356 |
8 Aug 2022 | INR | 7.75 | 7.75 | 7.41 | 7.63 | 7.63 | +0.08 (+1.06%) | 82,050 |
5 Aug 2022 | INR | 7.6 | 7.88 | 7.47 | 7.55 | 7.55 | +0.03 (+0.40%) | 68,497 |
4 Aug 2022 | INR | 7.56 | 7.65 | 7.48 | 7.52 | 7.52 | -0.04 (-0.53%) | 72,354 |
3 Aug 2022 | INR | 7.74 | 7.85 | 7.45 | 7.56 | 7.56 | +0.05 (+0.67%) | 40,886 |
2 Aug 2022 | INR | 7.75 | 7.79 | 7.4 | 7.51 | 7.51 | -0.06 (-0.79%) | 121,609 |
1 Aug 2022 | INR | 7.35 | 8 | 7.35 | 7.57 | 7.57 | +0.2 (+2.71%) | 156,272 |
29 Jul 2022 | INR | 7.35 | 7.59 | 7.35 | 7.37 | 7.37 | +0.02 (+0.27%) | 83,857 |