Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 4.64 | 4.64 | 4.3 | 4.4 | 4.4 | -0.11 (-2.44%) | 44,441 |
12 Sep 2022 | INR | 4.55 | 4.74 | 4.42 | 4.51 | 4.51 | -0.11 (-2.38%) | 28,412 |
9 Sep 2022 | INR | 4.47 | 4.85 | 4.45 | 4.62 | 4.62 | +0.02 (+0.43%) | 36,416 |
8 Sep 2022 | INR | 5 | 5 | 4.53 | 4.6 | 4.6 | -0.1 (-2.13%) | 23,498 |
7 Sep 2022 | INR | 4.36 | 4.88 | 4.36 | 4.7 | 4.7 | +0.16 (+3.52%) | 84,588 |
6 Sep 2022 | INR | 4.3 | 4.68 | 4.3 | 4.54 | 4.54 | +0.23 (+5.34%) | 74,543 |
5 Sep 2022 | INR | 4.1 | 4.44 | 4.1 | 4.31 | 4.31 | +0.1 (+2.38%) | 37,370 |
2 Sep 2022 | INR | 4.28 | 4.28 | 4.11 | 4.21 | 4.21 | -0.01 (-0.24%) | 40,921 |
1 Sep 2022 | INR | 4.05 | 4.35 | 3.97 | 4.22 | 4.22 | +0.17 (+4.20%) | 73,868 |
30 Aug 2022 | INR | 3.95 | 4.1 | 3.92 | 4.05 | 4.05 | +0.06 (+1.50%) | 14,391 |
29 Aug 2022 | INR | 3.8 | 4.09 | 3.8 | 3.99 | 3.99 | -0.03 (-0.75%) | 19,044 |
26 Aug 2022 | INR | 4.1 | 4.1 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 15,028 |
25 Aug 2022 | INR | 4.1 | 4.1 | 4.03 | 4.07 | 4.07 | -0.04 (-0.97%) | 17,493 |
24 Aug 2022 | INR | 4.19 | 4.25 | 4.08 | 4.11 | 4.11 | -0.04 (-0.96%) | 18,355 |
23 Aug 2022 | INR | 4.2 | 4.28 | 4.09 | 4.15 | 4.15 | 0.0 (0.0%) | 25,757 |
22 Aug 2022 | INR | 4.1 | 4.2 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 5,766 |
19 Aug 2022 | INR | 4.01 | 4.29 | 4.01 | 4.13 | 4.13 | -0.2 (-4.62%) | 41,199 |
18 Aug 2022 | INR | 4.19 | 4.58 | 4 | 4.33 | 4.33 | +0.09 (+2.12%) | 69,616 |
17 Aug 2022 | INR | 4.05 | 4.31 | 4.05 | 4.24 | 4.24 | -0.04 (-0.93%) | 27,378 |
16 Aug 2022 | INR | 4.65 | 4.65 | 4.15 | 4.28 | 4.28 | -0.27 (-5.93%) | 45,106 |
12 Aug 2022 | INR | 4.78 | 4.78 | 4.49 | 4.55 | 4.55 | -0.2 (-4.21%) | 35,142 |
11 Aug 2022 | INR | 4.3 | 4.81 | 4.3 | 4.75 | 4.75 | +0.23 (+5.09%) | 52,393 |
10 Aug 2022 | INR | 5.2 | 5.65 | 4.4 | 4.52 | 4.52 | -0.23 (-4.84%) | 252,911 |
8 Aug 2022 | INR | 3.96 | 4.75 | 3.96 | 4.75 | 4.75 | +0.79 (+19.95%) | 236,396 |
5 Aug 2022 | INR | 3.9 | 3.96 | 3.8 | 3.96 | 3.96 | +0.06 (+1.54%) | 10,357 |
4 Aug 2022 | INR | 4 | 4 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 26,488 |
3 Aug 2022 | INR | 3.8 | 4 | 3.8 | 3.95 | 3.95 | +0.11 (+2.86%) | 24,390 |
2 Aug 2022 | INR | 3.85 | 3.94 | 3.8 | 3.84 | 3.84 | -0.02 (-0.52%) | 34,641 |
1 Aug 2022 | INR | 3.96 | 4 | 3.8 | 3.86 | 3.86 | -0.04 (-1.03%) | 10,954 |
29 Jul 2022 | INR | 3.72 | 3.96 | 3.7 | 3.9 | 3.9 | +0.07 (+1.83%) | 32,765 |