Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 9.25 | 9.25 | 8.8 | 8.82 | 8.82 | -0.43 (-4.65%) | 15,116 |
12 Sep 2022 | INR | 9.5 | 9.5 | 8.83 | 9.25 | 9.25 | -0.01 (-0.11%) | 2,719 |
9 Sep 2022 | INR | 9.4 | 9.4 | 8.71 | 9.26 | 9.26 | +0.21 (+2.32%) | 7,929 |
8 Sep 2022 | INR | 9.2 | 9.55 | 8.73 | 9.05 | 9.05 | -0.08 (-0.88%) | 5,716 |
7 Sep 2022 | INR | 9.05 | 9.42 | 8.57 | 9.13 | 9.13 | +0.12 (+1.33%) | 2,279 |
6 Sep 2022 | INR | 9.33 | 9.33 | 8.61 | 9.01 | 9.01 | +0.05 (+0.56%) | 6,790 |
5 Sep 2022 | INR | 9.45 | 9.45 | 8.6 | 8.96 | 8.96 | -0.04 (-0.44%) | 10,111 |
2 Sep 2022 | INR | 9.07 | 9.08 | 8.22 | 9 | 9 | +0.35 (+4.05%) | 4,006 |
1 Sep 2022 | INR | 8.95 | 9.37 | 8.51 | 8.65 | 8.65 | -0.3 (-3.35%) | 12,640 |
30 Aug 2022 | INR | 8.59 | 9.01 | 8.18 | 8.95 | 8.95 | +0.36 (+4.19%) | 1,731 |
29 Aug 2022 | INR | 9.2 | 9.2 | 8.58 | 8.59 | 8.59 | -0.44 (-4.87%) | 3,223 |
26 Aug 2022 | INR | 9.58 | 9.58 | 8.75 | 9.03 | 9.03 | -0.18 (-1.95%) | 2,225 |
25 Aug 2022 | INR | 9.12 | 9.37 | 8.5 | 9.21 | 9.21 | +0.28 (+3.14%) | 1,793 |
24 Aug 2022 | INR | 9.6 | 9.84 | 8.93 | 8.93 | 8.93 | -0.47 (-5%) | 13,288 |
23 Aug 2022 | INR | 9 | 9.45 | 8.55 | 9.4 | 9.4 | +0.4 (+4.44%) | 7,613 |
22 Aug 2022 | INR | 9.45 | 9.69 | 8.77 | 9 | 9 | -0.23 (-2.49%) | 13,012 |
19 Aug 2022 | INR | 8.8 | 9.24 | 8.38 | 9.23 | 9.23 | +0.43 (+4.89%) | 7,811 |
18 Aug 2022 | INR | 8.82 | 8.82 | 8.4 | 8.8 | 8.8 | +0.4 (+4.76%) | 4,756 |
17 Aug 2022 | INR | 8.39 | 8.4 | 7.7 | 8.4 | 8.4 | +0.4 (+5%) | 13,104 |
16 Aug 2022 | INR | 7.85 | 8.06 | 7.8 | 8 | 8 | +0.32 (+4.17%) | 2,510 |
12 Aug 2022 | INR | 7.26 | 7.68 | 7.26 | 7.68 | 7.68 | +0.36 (+4.92%) | 394 |
11 Aug 2022 | INR | 7.9 | 7.9 | 7.26 | 7.32 | 7.32 | -0.21 (-2.79%) | 1,907 |
10 Aug 2022 | INR | 7.89 | 8.28 | 7.51 | 7.53 | 7.53 | -0.37 (-4.68%) | 4,878 |
8 Aug 2022 | INR | 8.3 | 8.71 | 7.89 | 7.9 | 7.9 | -0.4 (-4.82%) | 5,448 |
5 Aug 2022 | INR | 8.9 | 8.9 | 8.3 | 8.3 | 8.3 | -0.43 (-4.93%) | 3,069 |
4 Aug 2022 | INR | 8.5 | 8.74 | 7.92 | 8.73 | 8.73 | +0.4 (+4.80%) | 1,980 |
3 Aug 2022 | INR | 8.75 | 8.75 | 8.16 | 8.33 | 8.33 | -0.25 (-2.91%) | 5,202 |
2 Aug 2022 | INR | 7.79 | 8.61 | 7.79 | 8.58 | 8.58 | +0.38 (+4.63%) | 11,382 |
1 Aug 2022 | INR | 7.7 | 8.22 | 7.5 | 8.2 | 8.2 | +0.36 (+4.59%) | 2,746 |
29 Jul 2022 | INR | 8.25 | 8.25 | 7.8 | 7.84 | 7.84 | -0.36 (-4.39%) | 934 |