Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | INR | 4.5 | 4.69 | 4.46 | 4.6 | 4.6 | -0.09 (-1.92%) | 7,103 |
9 Sep 2022 | INR | 4.77 | 4.77 | 4.33 | 4.69 | 4.69 | +0.14 (+3.08%) | 15,266 |
8 Sep 2022 | INR | 4.62 | 4.62 | 4.18 | 4.55 | 4.55 | +0.15 (+3.41%) | 46,258 |
7 Sep 2022 | INR | 4.62 | 4.62 | 4.18 | 4.4 | 4.4 | 0.0 (0.0%) | 16,676 |
6 Sep 2022 | INR | 4.46 | 4.46 | 4.26 | 4.4 | 4.4 | -0.08 (-1.79%) | 6,718 |
5 Sep 2022 | INR | 4.44 | 4.54 | 4.22 | 4.48 | 4.48 | +0.04 (+0.90%) | 11,150 |
2 Sep 2022 | INR | 4.25 | 4.67 | 4.24 | 4.44 | 4.44 | -0.02 (-0.45%) | 5,671 |
1 Sep 2022 | INR | 4.55 | 4.6 | 4.33 | 4.46 | 4.46 | -0.09 (-1.98%) | 16,875 |
30 Aug 2022 | INR | 4.53 | 4.7 | 4.3 | 4.55 | 4.55 | +0.07 (+1.56%) | 19,751 |
29 Aug 2022 | INR | 4.32 | 4.53 | 4.11 | 4.48 | 4.48 | +0.16 (+3.70%) | 79,479 |
26 Aug 2022 | INR | 4.35 | 4.39 | 3.99 | 4.32 | 4.32 | +0.12 (+2.86%) | 15,757 |
25 Aug 2022 | INR | 4 | 4.29 | 3.89 | 4.2 | 4.2 | +0.11 (+2.69%) | 48,978 |
24 Aug 2022 | INR | 4 | 4.2 | 3.88 | 4.09 | 4.09 | +0.07 (+1.74%) | 2,018 |
23 Aug 2022 | INR | 3.9 | 4.08 | 3.9 | 4.02 | 4.02 | +0.12 (+3.08%) | 2,023 |
22 Aug 2022 | INR | 4.12 | 4.12 | 3.9 | 3.9 | 3.9 | -0.04 (-1.02%) | 4,389 |
19 Aug 2022 | INR | 4.05 | 4.2 | 3.86 | 3.94 | 3.94 | -0.11 (-2.72%) | 3,813 |
18 Aug 2022 | INR | 4.2 | 4.2 | 4 | 4.05 | 4.05 | -0.16 (-3.80%) | 3,040 |
17 Aug 2022 | INR | 4.22 | 4.22 | 4.03 | 4.21 | 4.21 | -0.03 (-0.71%) | 2,584 |
16 Aug 2022 | INR | 4.41 | 4.41 | 3.99 | 4.24 | 4.24 | +0.04 (+0.95%) | 3,880 |
12 Aug 2022 | INR | 4.3 | 4.3 | 4.02 | 4.2 | 4.2 | +0.02 (+0.48%) | 51,139 |
11 Aug 2022 | INR | 4.06 | 4.26 | 3.9 | 4.18 | 4.18 | +0.12 (+2.96%) | 81,415 |
10 Aug 2022 | INR | 3.89 | 4.14 | 3.89 | 4.06 | 4.06 | +0.04 (+1.00%) | 31,374 |
8 Aug 2022 | INR | 4 | 4.15 | 3.87 | 4.02 | 4.02 | -0.05 (-1.23%) | 7,437 |
5 Aug 2022 | INR | 4.1 | 4.14 | 3.91 | 4.07 | 4.07 | -0.04 (-0.97%) | 10,749 |
4 Aug 2022 | INR | 4.11 | 4.18 | 3.91 | 4.11 | 4.11 | 0.0 (0.0%) | 20,822 |
3 Aug 2022 | INR | 3.84 | 4.19 | 3.84 | 4.11 | 4.11 | +0.08 (+1.99%) | 9,179 |
2 Aug 2022 | INR | 4.06 | 4.06 | 3.88 | 4.03 | 4.03 | +0.16 (+4.13%) | 23,841 |
1 Aug 2022 | INR | 3.85 | 4.17 | 3.85 | 3.87 | 3.87 | -0.18 (-4.44%) | 12,465 |
29 Jul 2022 | INR | 4.09 | 4.09 | 3.9 | 4.05 | 4.05 | -0.01 (-0.25%) | 3,126 |
28 Jul 2022 | INR | 4.1 | 4.1 | 3.98 | 4.06 | 4.06 | +0.08 (+2.01%) | 12,998 |