Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 5.95 | 6 | 5.72 | 5.8 | 5.8 | 0.0 (0.0%) | 9,999 |
12 Sep 2022 | INR | 6.05 | 6.25 | 5.72 | 5.8 | 5.8 | -0.12 (-2.03%) | 21,539 |
9 Sep 2022 | INR | 5.85 | 6.37 | 5.85 | 5.92 | 5.92 | +0.04 (+0.68%) | 33,694 |
8 Sep 2022 | INR | 5.98 | 5.98 | 5.56 | 5.88 | 5.88 | -0.07 (-1.18%) | 16,244 |
7 Sep 2022 | INR | 5.98 | 5.98 | 5.9 | 5.95 | 5.95 | +0.05 (+0.85%) | 3,400 |
6 Sep 2022 | INR | 5.98 | 5.98 | 5.8 | 5.9 | 5.9 | -0.08 (-1.34%) | 7,563 |
5 Sep 2022 | INR | 6.19 | 6.19 | 5.2 | 5.98 | 5.98 | +0.03 (+0.50%) | 10,960 |
2 Sep 2022 | INR | 6.1 | 6.1 | 5.53 | 5.95 | 5.95 | +0.01 (+0.17%) | 6,855 |
1 Sep 2022 | INR | 6 | 6 | 5.7 | 5.94 | 5.94 | +0.04 (+0.68%) | 14,189 |
30 Aug 2022 | INR | 6 | 6.2 | 5.52 | 5.9 | 5.9 | -0.03 (-0.51%) | 48,823 |
29 Aug 2022 | INR | 5.15 | 6 | 5.15 | 5.93 | 5.93 | +0.09 (+1.54%) | 9,265 |
26 Aug 2022 | INR | 5.96 | 5.96 | 5.52 | 5.84 | 5.84 | +0.06 (+1.04%) | 6,221 |
25 Aug 2022 | INR | 6.29 | 6.29 | 5.53 | 5.78 | 5.78 | -0.12 (-2.03%) | 19,008 |
24 Aug 2022 | INR | 6.01 | 6.5 | 5.8 | 5.9 | 5.9 | -0.11 (-1.83%) | 7,363 |
23 Aug 2022 | INR | 6.15 | 6.4 | 5.99 | 6.01 | 6.01 | +0.05 (+0.84%) | 6,650 |
22 Aug 2022 | INR | 6.32 | 6.32 | 5.6 | 5.96 | 5.96 | -0.08 (-1.32%) | 6,325 |
19 Aug 2022 | INR | 6 | 6.19 | 5.51 | 6.04 | 6.04 | +0.27 (+4.68%) | 44,083 |
18 Aug 2022 | INR | 6.4 | 6.4 | 5.55 | 5.77 | 5.77 | +0.14 (+2.49%) | 5,928 |
17 Aug 2022 | INR | 6.8 | 6.85 | 5.3 | 5.63 | 5.63 | -0.31 (-5.22%) | 73,668 |
16 Aug 2022 | INR | 5.75 | 6.45 | 5.75 | 5.94 | 5.94 | -0.41 (-6.46%) | 14,640 |
12 Aug 2022 | INR | 6.74 | 6.74 | 6.15 | 6.35 | 6.35 | -0.02 (-0.31%) | 14,257 |
11 Aug 2022 | INR | 6.93 | 6.93 | 6.25 | 6.37 | 6.37 | -0.31 (-4.64%) | 34,794 |
10 Aug 2022 | INR | 6.25 | 6.96 | 6.15 | 6.68 | 6.68 | +0.7 (+11.71%) | 117,650 |
8 Aug 2022 | INR | 5.35 | 6.39 | 5.35 | 5.98 | 5.98 | +0.58 (+10.74%) | 42,979 |
5 Aug 2022 | INR | 5.75 | 5.75 | 5.35 | 5.4 | 5.4 | -0.19 (-3.40%) | 9,661 |
4 Aug 2022 | INR | 5.59 | 5.94 | 5.31 | 5.59 | 5.59 | 0.0 (0.0%) | 21,138 |
3 Aug 2022 | INR | 5.3 | 5.59 | 5.15 | 5.59 | 5.59 | +0.47 (+9.18%) | 38,378 |
2 Aug 2022 | INR | 4.88 | 5.12 | 4.55 | 5.12 | 5.12 | +0.46 (+9.87%) | 53,374 |
1 Aug 2022 | INR | 4.51 | 4.85 | 4.51 | 4.66 | 4.66 | +0.14 (+3.10%) | 8,323 |
29 Jul 2022 | INR | 4.3 | 4.74 | 4.3 | 4.52 | 4.52 | -0.15 (-3.21%) | 7,406 |