Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 4.24 | 4.25 | 4.22 | 4.24 | 4.24 | -0.13 (-2.97%) | 20,000 |
25 Oct 2022 | INR | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | +0.01 (+0.23%) | 0 |
24 Oct 2022 | INR | 4.49 | 4.49 | 4.22 | 4.36 | 4.36 | -0.01 (-0.23%) | 9,000 |
21 Oct 2022 | INR | 4.25 | 4.37 | 4.23 | 4.37 | 4.37 | +0.17 (+4.05%) | 3,000 |
20 Oct 2022 | INR | 4.27 | 4.27 | 4.2 | 4.2 | 4.2 | -0.07 (-1.64%) | 7,000 |
19 Oct 2022 | INR | 4.38 | 4.44 | 4.2 | 4.27 | 4.27 | -0.11 (-2.51%) | 13,000 |
18 Oct 2022 | INR | 4.37 | 4.53 | 4.37 | 4.38 | 4.38 | -0.08 (-1.79%) | 13,000 |
17 Oct 2022 | INR | 4.43 | 4.61 | 4.43 | 4.46 | 4.46 | -0.05 (-1.11%) | 26,000 |
14 Oct 2022 | INR | 4.77 | 4.77 | 4.5 | 4.51 | 4.51 | -0.06 (-1.31%) | 21,000 |
13 Oct 2022 | INR | 4.61 | 4.62 | 4.4 | 4.57 | 4.57 | +0.17 (+3.86%) | 19,000 |
12 Oct 2022 | INR | 4.58 | 4.66 | 4.4 | 4.4 | 4.4 | -0.22 (-4.76%) | 13,000 |
11 Oct 2022 | INR | 4.69 | 4.69 | 4.62 | 4.62 | 4.62 | -0.17 (-3.55%) | 2,000 |
10 Oct 2022 | INR | 4.63 | 4.79 | 4.63 | 4.79 | 4.79 | +0.06 (+1.27%) | 10,000 |
7 Oct 2022 | INR | 4.42 | 4.78 | 4.42 | 4.73 | 4.73 | +0.13 (+2.83%) | 51,000 |
6 Oct 2022 | INR | 4.74 | 4.74 | 4.51 | 4.6 | 4.6 | +0.08 (+1.77%) | 10,000 |
4 Oct 2022 | INR | 4.67 | 4.67 | 4.45 | 4.52 | 4.52 | +0.07 (+1.57%) | 23,000 |
3 Oct 2022 | INR | 4.3 | 4.45 | 4.3 | 4.45 | 4.45 | +0.21 (+4.95%) | 20,000 |
30 Sep 2022 | INR | 4.22 | 4.29 | 4.16 | 4.24 | 4.24 | +0.09 (+2.17%) | 19,000 |
29 Sep 2022 | INR | 4.02 | 4.16 | 4 | 4.15 | 4.15 | -0.06 (-1.43%) | 31,000 |
28 Sep 2022 | INR | 4.12 | 4.24 | 4.11 | 4.21 | 4.21 | +0.01 (+0.24%) | 9,000 |
27 Sep 2022 | INR | 4.2 | 4.32 | 4.19 | 4.2 | 4.2 | -0.05 (-1.18%) | 9,000 |
26 Sep 2022 | INR | 4.43 | 4.55 | 4.24 | 4.25 | 4.25 | -0.21 (-4.71%) | 50,000 |
23 Sep 2022 | INR | 4.56 | 4.56 | 4.35 | 4.46 | 4.46 | -0.11 (-2.41%) | 77,000 |
22 Sep 2022 | INR | 4.7 | 4.7 | 4.5 | 4.57 | 4.57 | -0.14 (-2.97%) | 17,000 |
21 Sep 2022 | INR | 4.47 | 4.72 | 4.47 | 4.71 | 4.71 | +0.13 (+2.84%) | 43,000 |
20 Sep 2022 | INR | 4.43 | 4.66 | 4.43 | 4.58 | 4.58 | -0.02 (-0.43%) | 9,000 |
19 Sep 2022 | INR | 4.41 | 4.65 | 4.41 | 4.6 | 4.6 | -0.03 (-0.65%) | 13,000 |
16 Sep 2022 | INR | 4.67 | 4.67 | 4.51 | 4.63 | 4.63 | +0.11 (+2.43%) | 7,000 |
15 Sep 2022 | INR | 4.81 | 4.81 | 4.48 | 4.52 | 4.52 | -0.19 (-4.03%) | 53,000 |
14 Sep 2022 | INR | 4.82 | 4.82 | 4.6 | 4.71 | 4.71 | +0.11 (+2.39%) | 36,000 |