Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3.48 | 3.54 | 3.27 | 3.42 | 3.42 | +0.02 (+0.59%) | 2,165,757 |
12 Sep 2022 | INR | 3.46 | 3.46 | 3.3 | 3.4 | 3.4 | +0.1 (+3.03%) | 1,198,272 |
9 Sep 2022 | INR | 3.05 | 3.3 | 3 | 3.3 | 3.3 | +0.15 (+4.76%) | 997,800 |
8 Sep 2022 | INR | 3.15 | 3.25 | 3.15 | 3.15 | 3.15 | -0.16 (-4.83%) | 468,377 |
7 Sep 2022 | INR | 3.47 | 3.47 | 3.31 | 3.31 | 3.31 | -0.17 (-4.89%) | 1,325,927 |
6 Sep 2022 | INR | 3.5 | 3.5 | 3.31 | 3.48 | 3.48 | +0.09 (+2.65%) | 2,050,150 |
5 Sep 2022 | INR | 3.28 | 3.4 | 3.09 | 3.39 | 3.39 | +0.15 (+4.63%) | 2,604,222 |
2 Sep 2022 | INR | 3.18 | 3.28 | 3.05 | 3.24 | 3.24 | +0.11 (+3.51%) | 2,705,426 |
1 Sep 2022 | INR | 3.12 | 3.18 | 3 | 3.13 | 3.13 | -0.01 (-0.32%) | 1,801,398 |
30 Aug 2022 | INR | 3.1 | 3.19 | 2.96 | 3.14 | 3.14 | +0.05 (+1.62%) | 2,134,579 |
29 Aug 2022 | INR | 2.81 | 3.09 | 2.81 | 3.09 | 3.09 | +0.14 (+4.75%) | 1,789,973 |
26 Aug 2022 | INR | 3.12 | 3.12 | 2.85 | 2.95 | 2.95 | -0.03 (-1.01%) | 1,063,952 |
25 Aug 2022 | INR | 3 | 3.04 | 2.9 | 2.98 | 2.98 | +0.06 (+2.05%) | 1,117,838 |
24 Aug 2022 | INR | 3.06 | 3.06 | 2.78 | 2.92 | 2.92 | 0.0 (0.0%) | 4,131,652 |
23 Aug 2022 | INR | 3.04 | 3.15 | 2.92 | 2.92 | 2.92 | -0.15 (-4.89%) | 1,812,500 |
22 Aug 2022 | INR | 3.09 | 3.15 | 3.07 | 3.07 | 3.07 | -0.16 (-4.95%) | 352,614 |
19 Aug 2022 | INR | 3.43 | 3.43 | 3.11 | 3.23 | 3.23 | -0.04 (-1.22%) | 5,672,266 |
18 Aug 2022 | INR | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | +0.15 (+4.81%) | 1,564,332 |
17 Aug 2022 | INR | 3.06 | 3.12 | 3 | 3.12 | 3.12 | +0.14 (+4.70%) | 1,774,660 |
16 Aug 2022 | INR | 2.9 | 2.98 | 2.84 | 2.98 | 2.98 | +0.14 (+4.93%) | 1,817,232 |
12 Aug 2022 | INR | 2.71 | 2.84 | 2.58 | 2.84 | 2.84 | +0.13 (+4.80%) | 2,402,495 |
11 Aug 2022 | INR | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | +0.12 (+4.63%) | 179,319 |
10 Aug 2022 | INR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | +0.23 (+9.75%) | 57,330 |
8 Aug 2022 | INR | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.73 (-23.62%) | 308,069 |
5 Aug 2022 | INR | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | +0.28 (+9.96%) | 1,073,951 |
4 Aug 2022 | INR | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | +0.13 (+4.85%) | 359,256 |
3 Aug 2022 | INR | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | +0.12 (+4.69%) | 181,825 |
2 Aug 2022 | INR | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | +0.12 (+4.92%) | 292,397 |
1 Aug 2022 | INR | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | +0.11 (+4.72%) | 286,868 |
29 Jul 2022 | INR | 2.35 | 2.44 | 2.31 | 2.33 | 2.33 | -0.05 (-2.10%) | 404,220 |