Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 9.8 | 9.95 | 9.6 | 9.65 | 9.65 | -0.1 (-1.03%) | 78,110,000 |
14 Sep 2022 | INR | 9.7 | 9.85 | 9.55 | 9.75 | 9.75 | -0.15 (-1.52%) | 124,340,000 |
13 Sep 2022 | INR | 9.7 | 10.1 | 9.65 | 9.9 | 9.9 | +0.25 (+2.59%) | 213,270,000 |
12 Sep 2022 | INR | 9.7 | 9.75 | 9.6 | 9.65 | 9.65 | +0.1 (+1.05%) | 70,770,000 |
9 Sep 2022 | INR | 9.85 | 10.05 | 9.5 | 9.55 | 9.55 | -0.15 (-1.55%) | 162,950,000 |
8 Sep 2022 | INR | 9.9 | 10.05 | 9.6 | 9.7 | 9.7 | -0.05 (-0.51%) | 189,120,000 |
7 Sep 2022 | INR | 9.1 | 10.05 | 9.05 | 9.75 | 9.75 | +0.6 (+6.56%) | 550,250,000 |
6 Sep 2022 | INR | 9.3 | 9.4 | 9.1 | 9.15 | 9.15 | -0.15 (-1.61%) | 89,840,000 |
5 Sep 2022 | INR | 9.05 | 9.45 | 9.05 | 9.3 | 9.3 | +0.35 (+3.91%) | 125,060,000 |
2 Sep 2022 | INR | 9.1 | 9.2 | 8.95 | 8.95 | 8.95 | -0.15 (-1.65%) | 59,660,000 |
1 Sep 2022 | INR | 8.95 | 9.3 | 8.9 | 9.1 | 9.1 | +0.05 (+0.55%) | 97,660,000 |
30 Aug 2022 | INR | 8.95 | 9.25 | 8.9 | 9.05 | 9.05 | +0.2 (+2.26%) | 190,300,000 |
29 Aug 2022 | INR | 8.95 | 9.05 | 8.85 | 8.85 | 8.85 | -0.3 (-3.28%) | 57,260,000 |
26 Aug 2022 | INR | 9.2 | 9.35 | 9.05 | 9.15 | 9.15 | +0.05 (+0.55%) | 92,070,000 |
25 Aug 2022 | INR | 9.25 | 9.55 | 9.1 | 9.1 | 9.1 | -0.1 (-1.09%) | 227,350,000 |
24 Aug 2022 | INR | 8.85 | 9.35 | 8.85 | 9.2 | 9.2 | +0.35 (+3.95%) | 212,050,000 |
23 Aug 2022 | INR | 8.6 | 8.9 | 8.5 | 8.85 | 8.85 | +0.2 (+2.31%) | 107,450,000 |
22 Aug 2022 | INR | 8.8 | 8.8 | 8.6 | 8.65 | 8.65 | -0.15 (-1.70%) | 55,940,000 |
19 Aug 2022 | INR | 8.95 | 9.05 | 8.75 | 8.8 | 8.8 | -0.1 (-1.12%) | 75,500,000 |
18 Aug 2022 | INR | 8.95 | 9.1 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 72,240,000 |
17 Aug 2022 | INR | 8.85 | 9.1 | 8.8 | 9 | 9 | +0.15 (+1.69%) | 116,540,000 |
16 Aug 2022 | INR | 8.7 | 9 | 8.7 | 8.85 | 8.85 | +0.15 (+1.72%) | 77,330,000 |
12 Aug 2022 | INR | 8.65 | 8.9 | 8.6 | 8.7 | 8.7 | +0.05 (+0.58%) | 75,640,000 |
11 Aug 2022 | INR | 8.7 | 8.75 | 8.6 | 8.65 | 8.65 | +0.05 (+0.58%) | 42,700,000 |
10 Aug 2022 | INR | 8.7 | 8.75 | 8.55 | 8.6 | 8.6 | -0.05 (-0.58%) | 58,890,000 |
8 Aug 2022 | INR | 8.75 | 8.8 | 8.6 | 8.65 | 8.65 | -0.1 (-1.14%) | 52,050,000 |
5 Aug 2022 | INR | 8.85 | 8.95 | 8.7 | 8.75 | 8.75 | 0.0 (0.0%) | 66,030,000 |
4 Aug 2022 | INR | 9 | 9.05 | 8.55 | 8.75 | 8.75 | -0.35 (-3.85%) | 226,140,000 |
3 Aug 2022 | INR | 9.4 | 9.5 | 8.95 | 9.1 | 9.1 | -0.3 (-3.19%) | 104,020,000 |
2 Aug 2022 | INR | 9.25 | 9.55 | 9.2 | 9.4 | 9.4 | +0.3 (+3.30%) | 190,940,000 |