Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 9.68 | 10.08 | 9.68 | 9.88 | 9.88 | +0.25 (+2.60%) | 59,925,287 |
12 Sep 2022 | INR | 9.68 | 9.78 | 9.6 | 9.63 | 9.63 | +0.08 (+0.84%) | 35,756,711 |
9 Sep 2022 | INR | 9.8 | 10.02 | 9.5 | 9.55 | 9.55 | -0.14 (-1.44%) | 44,264,272 |
8 Sep 2022 | INR | 9.94 | 10.03 | 9.64 | 9.69 | 9.69 | -0.08 (-0.82%) | 60,760,170 |
7 Sep 2022 | INR | 9.12 | 10.05 | 9.07 | 9.77 | 9.77 | +0.63 (+6.89%) | 108,096,681 |
6 Sep 2022 | INR | 9.3 | 9.4 | 9.1 | 9.14 | 9.14 | -0.14 (-1.51%) | 25,082,137 |
5 Sep 2022 | INR | 9.05 | 9.42 | 9.05 | 9.28 | 9.28 | +0.31 (+3.46%) | 57,310,152 |
2 Sep 2022 | INR | 9.1 | 9.19 | 8.95 | 8.97 | 8.97 | -0.12 (-1.32%) | 19,463,825 |
1 Sep 2022 | INR | 8.97 | 9.28 | 8.93 | 9.09 | 9.09 | +0.02 (+0.22%) | 42,414,980 |
30 Aug 2022 | INR | 8.96 | 9.25 | 8.92 | 9.07 | 9.07 | +0.18 (+2.02%) | 50,024,576 |
29 Aug 2022 | INR | 8.99 | 9.03 | 8.85 | 8.89 | 8.89 | -0.25 (-2.74%) | 16,693,072 |
26 Aug 2022 | INR | 9.17 | 9.32 | 9.08 | 9.14 | 9.14 | +0.02 (+0.22%) | 29,209,013 |
25 Aug 2022 | INR | 9.27 | 9.53 | 9.1 | 9.12 | 9.12 | -0.09 (-0.98%) | 73,864,247 |
24 Aug 2022 | INR | 8.85 | 9.33 | 8.83 | 9.21 | 9.21 | +0.35 (+3.95%) | 75,361,662 |
23 Aug 2022 | INR | 8.61 | 8.89 | 8.53 | 8.86 | 8.86 | +0.21 (+2.43%) | 40,589,344 |
22 Aug 2022 | INR | 8.8 | 8.8 | 8.61 | 8.65 | 8.65 | -0.14 (-1.59%) | 23,009,662 |
19 Aug 2022 | INR | 8.96 | 9.05 | 8.74 | 8.79 | 8.79 | -0.13 (-1.46%) | 33,138,371 |
18 Aug 2022 | INR | 8.95 | 9.09 | 8.88 | 8.92 | 8.92 | -0.08 (-0.89%) | 24,686,822 |
17 Aug 2022 | INR | 8.84 | 9.07 | 8.82 | 9 | 9 | +0.16 (+1.81%) | 26,875,532 |
16 Aug 2022 | INR | 8.73 | 8.97 | 8.7 | 8.84 | 8.84 | +0.13 (+1.49%) | 29,848,468 |
12 Aug 2022 | INR | 8.65 | 8.88 | 8.63 | 8.71 | 8.71 | +0.04 (+0.46%) | 22,600,892 |
11 Aug 2022 | INR | 8.7 | 8.78 | 8.63 | 8.67 | 8.67 | +0.05 (+0.58%) | 22,661,780 |
10 Aug 2022 | INR | 8.66 | 8.73 | 8.57 | 8.62 | 8.62 | -0.01 (-0.12%) | 14,523,819 |
8 Aug 2022 | INR | 8.76 | 8.8 | 8.61 | 8.63 | 8.63 | -0.15 (-1.71%) | 21,328,111 |
5 Aug 2022 | INR | 8.83 | 8.94 | 8.69 | 8.78 | 8.78 | +0.02 (+0.23%) | 23,998,022 |
4 Aug 2022 | INR | 9.05 | 9.05 | 8.55 | 8.76 | 8.76 | -0.35 (-3.84%) | 62,683,906 |
3 Aug 2022 | INR | 9.41 | 9.5 | 8.95 | 9.11 | 9.11 | -0.3 (-3.19%) | 34,638,428 |
2 Aug 2022 | INR | 9.25 | 9.54 | 9.2 | 9.41 | 9.41 | +0.29 (+3.18%) | 46,667,774 |
1 Aug 2022 | INR | 8.76 | 9.2 | 8.75 | 9.12 | 9.12 | +0.35 (+3.99%) | 39,698,003 |
29 Jul 2022 | INR | 8.68 | 8.85 | 8.66 | 8.77 | 8.77 | +0.09 (+1.04%) | 21,258,407 |