Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | INR | 4 | 4.1 | 3.92 | 4.1 | 4.1 | +0.19 (+4.86%) | 3,625,387 |
9 Sep 2022 | INR | 3.9 | 3.91 | 3.83 | 3.91 | 3.91 | +0.18 (+4.83%) | 2,790,386 |
8 Sep 2022 | INR | 3.6 | 3.73 | 3.56 | 3.73 | 3.73 | +0.17 (+4.78%) | 654,443 |
7 Sep 2022 | INR | 3.45 | 3.59 | 3.3 | 3.56 | 3.56 | +0.14 (+4.09%) | 1,515,282 |
6 Sep 2022 | INR | 3.45 | 3.49 | 3.33 | 3.42 | 3.42 | -0.08 (-2.29%) | 2,020,017 |
5 Sep 2022 | INR | 3.29 | 3.5 | 3.25 | 3.5 | 3.5 | +0.11 (+3.24%) | 1,004,131 |
2 Sep 2022 | INR | 3.45 | 3.59 | 3.36 | 3.39 | 3.39 | -0.12 (-3.42%) | 932,559 |
1 Sep 2022 | INR | 3.6 | 3.7 | 3.5 | 3.51 | 3.51 | -0.17 (-4.62%) | 1,541,564 |
30 Aug 2022 | INR | 3.8 | 3.85 | 3.63 | 3.68 | 3.68 | -0.11 (-2.90%) | 542,834 |
29 Aug 2022 | INR | 3.62 | 3.85 | 3.62 | 3.79 | 3.79 | -0.02 (-0.52%) | 849,746 |
26 Aug 2022 | INR | 3.75 | 3.85 | 3.67 | 3.81 | 3.81 | -0.02 (-0.52%) | 675,770 |
25 Aug 2022 | INR | 3.8 | 3.9 | 3.74 | 3.83 | 3.83 | -0.07 (-1.79%) | 873,821 |
24 Aug 2022 | INR | 3.9 | 4.09 | 3.76 | 3.9 | 3.9 | -0.05 (-1.27%) | 974,763 |
23 Aug 2022 | INR | 3.81 | 3.99 | 3.62 | 3.95 | 3.95 | +0.14 (+3.67%) | 1,363,592 |
22 Aug 2022 | INR | 4.01 | 4.15 | 3.8 | 3.81 | 3.81 | -0.18 (-4.51%) | 969,810 |
19 Aug 2022 | INR | 4.1 | 4.18 | 3.99 | 3.99 | 3.99 | -0.21 (-5%) | 1,555,262 |
18 Aug 2022 | INR | 4.54 | 4.6 | 4.2 | 4.2 | 4.2 | -0.22 (-4.98%) | 1,667,989 |
17 Aug 2022 | INR | 4.3 | 4.47 | 4.1 | 4.42 | 4.42 | +0.16 (+3.76%) | 863,893 |
16 Aug 2022 | INR | 4 | 4.26 | 3.86 | 4.26 | 4.26 | +0.2 (+4.93%) | 406,472 |
12 Aug 2022 | INR | 4.15 | 4.3 | 4.06 | 4.06 | 4.06 | -0.21 (-4.92%) | 1,123,818 |
11 Aug 2022 | INR | 4.32 | 4.45 | 4.27 | 4.27 | 4.27 | -0.22 (-4.90%) | 441,035 |
10 Aug 2022 | INR | 4.67 | 4.67 | 4.49 | 4.49 | 4.49 | -0.23 (-4.87%) | 395,313 |
8 Aug 2022 | INR | 4.87 | 4.95 | 4.7 | 4.72 | 4.72 | -0.22 (-4.45%) | 496,960 |
5 Aug 2022 | INR | 5.2 | 5.27 | 4.91 | 4.94 | 4.94 | -0.18 (-3.52%) | 665,253 |
4 Aug 2022 | INR | 5.4 | 5.59 | 5.12 | 5.12 | 5.12 | -0.26 (-4.83%) | 797,184 |
3 Aug 2022 | INR | 5.46 | 5.73 | 5.26 | 5.38 | 5.38 | -0.08 (-1.47%) | 437,276 |
2 Aug 2022 | INR | 5.65 | 5.78 | 5.46 | 5.46 | 5.46 | -0.28 (-4.88%) | 633,640 |
1 Aug 2022 | INR | 6.29 | 6.3 | 5.7 | 5.74 | 5.74 | -0.26 (-4.33%) | 1,079,219 |
29 Jul 2022 | INR | 5.65 | 6 | 5.55 | 6 | 6 | +0.28 (+4.90%) | 311,167 |
28 Jul 2022 | INR | 5.3 | 5.72 | 5.25 | 5.72 | 5.72 | +0.27 (+4.95%) | 522,889 |