Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3.13 | 3.13 | 2.98 | 3 | 3 | -0.13 (-4.15%) | 2,898 |
12 Sep 2022 | INR | 2.85 | 3.14 | 2.85 | 3.13 | 3.13 | +0.13 (+4.33%) | 2,734 |
9 Sep 2022 | INR | 2.89 | 3.03 | 2.89 | 3 | 3 | +0.11 (+3.81%) | 5,396 |
8 Sep 2022 | INR | 2.95 | 3.15 | 2.89 | 2.89 | 2.89 | -0.11 (-3.67%) | 20,687 |
7 Sep 2022 | INR | 3.03 | 3.03 | 2.95 | 3 | 3 | +0.11 (+3.81%) | 4,825 |
6 Sep 2022 | INR | 2.91 | 2.91 | 2.79 | 2.89 | 2.89 | +0.11 (+3.96%) | 8,367 |
5 Sep 2022 | INR | 2.76 | 2.96 | 2.76 | 2.78 | 2.78 | -0.12 (-4.14%) | 3,471 |
2 Sep 2022 | INR | 2.9 | 2.9 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 9,015 |
1 Sep 2022 | INR | 2.76 | 2.92 | 2.76 | 2.9 | 2.9 | 0.0 (0.0%) | 4,968 |
30 Aug 2022 | INR | 2.89 | 2.92 | 2.89 | 2.9 | 2.9 | -0.14 (-4.61%) | 16,689 |
29 Aug 2022 | INR | 3 | 3.13 | 3 | 3.04 | 3.04 | -0.04 (-1.30%) | 7,247 |
26 Aug 2022 | INR | 3.05 | 3.14 | 3.05 | 3.08 | 3.08 | +0.03 (+0.98%) | 3,427 |
25 Aug 2022 | INR | 2.85 | 3.12 | 2.85 | 3.05 | 3.05 | +0.05 (+1.67%) | 4,019 |
24 Aug 2022 | INR | 2.94 | 3 | 2.94 | 3 | 3 | -0.09 (-2.91%) | 5,336 |
23 Aug 2022 | INR | 3.22 | 3.22 | 2.93 | 3.09 | 3.09 | +0.01 (+0.32%) | 13,264 |
22 Aug 2022 | INR | 3.06 | 3.28 | 3.06 | 3.08 | 3.08 | -0.06 (-1.91%) | 4,241 |
19 Aug 2022 | INR | 3.1 | 3.4 | 3.1 | 3.14 | 3.14 | -0.12 (-3.68%) | 7,191 |
18 Aug 2022 | INR | 3.42 | 3.42 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 1,880 |
17 Aug 2022 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 3,590 |
16 Aug 2022 | INR | 3.79 | 3.79 | 3.61 | 3.61 | 3.61 | -0.18 (-4.75%) | 5,063 |
12 Aug 2022 | INR | 3.9 | 3.9 | 3.37 | 3.79 | 3.79 | +0.24 (+6.76%) | 11,909 |
11 Aug 2022 | INR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +0.32 (+9.91%) | 12,888 |
10 Aug 2022 | INR | 2.77 | 3.23 | 2.77 | 3.23 | 3.23 | +0.29 (+9.86%) | 28,136 |
8 Aug 2022 | INR | 2.72 | 2.97 | 2.72 | 2.94 | 2.94 | -0.05 (-1.67%) | 11,517 |
5 Aug 2022 | INR | 2.72 | 3.09 | 2.72 | 2.99 | 2.99 | +0.12 (+4.18%) | 5,136 |
4 Aug 2022 | INR | 2.63 | 2.87 | 2.61 | 2.87 | 2.87 | +0.13 (+4.74%) | 16,423 |
3 Aug 2022 | INR | 2.83 | 2.83 | 2.73 | 2.74 | 2.74 | +0.03 (+1.11%) | 8,788 |
2 Aug 2022 | INR | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | -0.08 (-2.87%) | 7,996 |
1 Aug 2022 | INR | 2.6 | 2.84 | 2.6 | 2.79 | 2.79 | +0.06 (+2.20%) | 11,965 |
29 Jul 2022 | INR | 2.73 | 2.73 | 2.72 | 2.73 | 2.73 | -0.13 (-4.55%) | 11,320 |