Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 5.14 | 5.14 | 4.89 | 4.89 | 4.89 | -0.25 (-4.86%) | 456,246 |
12 Sep 2022 | INR | 4.33 | 5.14 | 4.33 | 5.14 | 5.14 | +0.46 (+9.83%) | 2,248,259 |
9 Sep 2022 | INR | 4.81 | 5 | 4.68 | 4.68 | 4.68 | -0.52 (-10.00%) | 2,007,186 |
8 Sep 2022 | INR | 5.75 | 6.1 | 5.2 | 5.2 | 5.2 | -0.57 (-9.88%) | 2,481,003 |
7 Sep 2022 | INR | 6 | 6.65 | 5.69 | 5.77 | 5.77 | -0.53 (-8.41%) | 4,025,323 |
6 Sep 2022 | INR | 6.26 | 6.45 | 5.4 | 6.3 | 6.3 | +0.43 (+7.33%) | 9,111,010 |
5 Sep 2022 | INR | 5.4 | 5.87 | 5.36 | 5.87 | 5.87 | +0.53 (+9.93%) | 5,129,544 |
2 Sep 2022 | INR | 5.09 | 5.34 | 4.78 | 5.34 | 5.34 | +0.89 (+20%) | 6,324,865 |
1 Sep 2022 | INR | 3.75 | 4.45 | 3.6 | 4.45 | 4.45 | +0.74 (+19.95%) | 6,083,063 |
30 Aug 2022 | INR | 3.75 | 3.95 | 3.69 | 3.71 | 3.71 | +0.01 (+0.27%) | 605,341 |
29 Aug 2022 | INR | 3.69 | 3.89 | 3.55 | 3.7 | 3.7 | -0.06 (-1.60%) | 833,852 |
26 Aug 2022 | INR | 3.64 | 3.92 | 3.6 | 3.76 | 3.76 | +0.14 (+3.87%) | 1,280,842 |
25 Aug 2022 | INR | 3.69 | 3.8 | 3.6 | 3.62 | 3.62 | +0.05 (+1.40%) | 730,166 |
24 Aug 2022 | INR | 3.41 | 3.6 | 3.4 | 3.57 | 3.57 | +0.1 (+2.88%) | 449,925 |
23 Aug 2022 | INR | 3.7 | 3.7 | 3.34 | 3.47 | 3.47 | -0.13 (-3.61%) | 529,507 |
22 Aug 2022 | INR | 3.2 | 3.7 | 3.2 | 3.6 | 3.6 | +0.32 (+9.76%) | 1,609,489 |
19 Aug 2022 | INR | 3.15 | 3.3 | 3.12 | 3.28 | 3.28 | +0.11 (+3.47%) | 327,512 |
18 Aug 2022 | INR | 3.28 | 3.35 | 3.14 | 3.17 | 3.17 | -0.01 (-0.31%) | 293,849 |
17 Aug 2022 | INR | 3.18 | 3.2 | 3.11 | 3.18 | 3.18 | +0.02 (+0.63%) | 214,842 |
16 Aug 2022 | INR | 3.15 | 3.21 | 3.12 | 3.16 | 3.16 | -0.01 (-0.32%) | 161,078 |
12 Aug 2022 | INR | 3.13 | 3.21 | 3.13 | 3.17 | 3.17 | -0.04 (-1.25%) | 207,978 |
11 Aug 2022 | INR | 3.35 | 3.35 | 3.16 | 3.21 | 3.21 | 0.0 (0.0%) | 135,768 |
10 Aug 2022 | INR | 3.38 | 3.38 | 3.1 | 3.21 | 3.21 | -0.07 (-2.13%) | 440,420 |
8 Aug 2022 | INR | 3.3 | 3.36 | 3.19 | 3.28 | 3.28 | +0.06 (+1.86%) | 146,360 |
5 Aug 2022 | INR | 3.31 | 3.4 | 3.15 | 3.22 | 3.22 | -0.12 (-3.59%) | 437,791 |
4 Aug 2022 | INR | 3.41 | 3.52 | 3 | 3.34 | 3.34 | -0.09 (-2.62%) | 361,475 |
3 Aug 2022 | INR | 3.59 | 3.6 | 3.24 | 3.43 | 3.43 | -0.1 (-2.83%) | 269,043 |
2 Aug 2022 | INR | 3.6 | 3.6 | 3.44 | 3.53 | 3.53 | +0.05 (+1.44%) | 151,551 |
1 Aug 2022 | INR | 3.5 | 3.61 | 3.41 | 3.48 | 3.48 | -0.02 (-0.57%) | 364,881 |
29 Jul 2022 | INR | 3.6 | 3.6 | 3.39 | 3.5 | 3.5 | +0.07 (+2.04%) | 181,453 |