Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | INR | 4.1 | 4.15 | 4.05 | 4.15 | 4.15 | +0.15 (+3.75%) | 78,466 |
9 Sep 2022 | INR | 4.05 | 4.05 | 3.9 | 4 | 4 | +0.05 (+1.27%) | 62,626 |
8 Sep 2022 | INR | 4 | 4 | 3.8 | 3.95 | 3.95 | 0.0 (0.0%) | 110,151 |
7 Sep 2022 | INR | 4 | 4 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 70,677 |
6 Sep 2022 | INR | 4.05 | 4.05 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 19,764 |
5 Sep 2022 | INR | 4.1 | 4.2 | 3.85 | 4 | 4 | 0.0 (0.0%) | 70,498 |
2 Sep 2022 | INR | 4.1 | 4.1 | 3.95 | 4 | 4 | 0.0 (0.0%) | 30,208 |
1 Sep 2022 | INR | 4.15 | 4.2 | 4 | 4 | 4 | -0.15 (-3.61%) | 51,821 |
30 Aug 2022 | INR | 4.3 | 4.3 | 4.1 | 4.15 | 4.15 | -0.1 (-2.35%) | 27,186 |
29 Aug 2022 | INR | 4.45 | 4.45 | 4.15 | 4.25 | 4.25 | -0.1 (-2.30%) | 57,416 |
26 Aug 2022 | INR | 4.55 | 4.6 | 4.35 | 4.35 | 4.35 | -0.1 (-2.25%) | 30,417 |
25 Aug 2022 | INR | 4.25 | 4.65 | 4.25 | 4.45 | 4.45 | 0.0 (0.0%) | 47,599 |
24 Aug 2022 | INR | 4.75 | 4.8 | 4.45 | 4.45 | 4.45 | -0.15 (-3.26%) | 79,304 |
23 Aug 2022 | INR | 4.4 | 4.6 | 4.4 | 4.6 | 4.6 | +0.2 (+4.55%) | 77,089 |
22 Aug 2022 | INR | 4.4 | 4.4 | 4.3 | 4.4 | 4.4 | +0.2 (+4.76%) | 53,912 |
19 Aug 2022 | INR | 4.1 | 4.2 | 3.95 | 4.2 | 4.2 | +0.2 (+5%) | 46,111 |
18 Aug 2022 | INR | 4 | 4.05 | 3.9 | 4 | 4 | +0.1 (+2.56%) | 21,965 |
17 Aug 2022 | INR | 3.75 | 4 | 3.75 | 3.9 | 3.9 | +0.05 (+1.30%) | 31,617 |
16 Aug 2022 | INR | 3.7 | 3.85 | 3.65 | 3.85 | 3.85 | +0.15 (+4.05%) | 55,510 |
12 Aug 2022 | INR | 3.8 | 3.8 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 77,138 |
11 Aug 2022 | INR | 3.9 | 4 | 3.75 | 3.8 | 3.8 | -0.1 (-2.56%) | 72,868 |
10 Aug 2022 | INR | 4.05 | 4.05 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 46,962 |
8 Aug 2022 | INR | 4.15 | 4.15 | 3.9 | 3.95 | 3.95 | -0.1 (-2.47%) | 17,930 |
5 Aug 2022 | INR | 4.1 | 4.1 | 3.85 | 4.05 | 4.05 | +0.05 (+1.25%) | 18,005 |
4 Aug 2022 | INR | 4.1 | 4.1 | 3.9 | 4 | 4 | -0.1 (-2.44%) | 28,007 |
3 Aug 2022 | INR | 4.15 | 4.25 | 4 | 4.1 | 4.1 | -0.05 (-1.20%) | 29,049 |
2 Aug 2022 | INR | 4.05 | 4.15 | 4 | 4.15 | 4.15 | +0.15 (+3.75%) | 25,862 |
1 Aug 2022 | INR | 3.8 | 4.05 | 3.8 | 4 | 4 | +0.1 (+2.56%) | 37,008 |
29 Jul 2022 | INR | 4 | 4 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 46,098 |
28 Jul 2022 | INR | 4 | 4.05 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 45,808 |