Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 8.9 | 9.3 | 8.49 | 8.69 | 8.69 | -0.2 (-2.25%) | 61,510 |
12 Sep 2022 | INR | 8.94 | 8.94 | 8.52 | 8.89 | 8.89 | +0.37 (+4.34%) | 44,578 |
9 Sep 2022 | INR | 8.49 | 8.52 | 8.28 | 8.52 | 8.52 | +0.4 (+4.93%) | 42,188 |
8 Sep 2022 | INR | 8.6 | 8.77 | 8.02 | 8.12 | 8.12 | -0.24 (-2.87%) | 8,765 |
7 Sep 2022 | INR | 8.3 | 9.09 | 8.3 | 8.36 | 8.36 | -0.34 (-3.91%) | 22,032 |
6 Sep 2022 | INR | 9 | 9 | 8.26 | 8.7 | 8.7 | +0.02 (+0.23%) | 29,051 |
5 Sep 2022 | INR | 8.92 | 8.92 | 8.17 | 8.68 | 8.68 | +0.18 (+2.12%) | 130,004 |
2 Sep 2022 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | +0.4 (+4.94%) | 22,357 |
1 Sep 2022 | INR | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | +0.38 (+4.92%) | 18,507 |
30 Aug 2022 | INR | 7.72 | 7.75 | 7.4 | 7.72 | 7.72 | +0.33 (+4.47%) | 3,469 |
29 Aug 2022 | INR | 7.5 | 7.97 | 7.31 | 7.39 | 7.39 | -0.22 (-2.89%) | 2,363 |
26 Aug 2022 | INR | 8.39 | 8.39 | 7.6 | 7.61 | 7.61 | -0.39 (-4.88%) | 18,677 |
25 Aug 2022 | INR | 7.97 | 8.05 | 7.68 | 8 | 8 | +0.33 (+4.30%) | 8,304 |
24 Aug 2022 | INR | 8 | 8.35 | 7.6 | 7.67 | 7.67 | -0.33 (-4.13%) | 13,592 |
23 Aug 2022 | INR | 8.26 | 8.26 | 8 | 8 | 8 | 0.0 (0.0%) | 20,836 |
22 Aug 2022 | INR | 8.57 | 8.57 | 7.9 | 8 | 8 | -0.19 (-2.32%) | 19,089 |
19 Aug 2022 | INR | 8 | 8.3 | 7.68 | 8.19 | 8.19 | +0.12 (+1.49%) | 2,317 |
18 Aug 2022 | INR | 8.02 | 8.73 | 8.01 | 8.07 | 8.07 | -0.36 (-4.27%) | 36,758 |
17 Aug 2022 | INR | 8.51 | 8.53 | 7.75 | 8.43 | 8.43 | +0.3 (+3.69%) | 64,779 |
16 Aug 2022 | INR | 8.6 | 8.69 | 7.87 | 8.13 | 8.13 | -0.15 (-1.81%) | 44,220 |
12 Aug 2022 | INR | 8.4 | 8.4 | 7.77 | 8.28 | 8.28 | +0.13 (+1.60%) | 19,224 |
11 Aug 2022 | INR | 8.15 | 8.15 | 7.41 | 8.15 | 8.15 | +0.38 (+4.89%) | 59,468 |
10 Aug 2022 | INR | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | +0.37 (+5%) | 20,469 |
8 Aug 2022 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | +0.35 (+4.96%) | 90,422 |
5 Aug 2022 | INR | 7.03 | 7.39 | 7.03 | 7.05 | 7.05 | -0.35 (-4.73%) | 8,019 |
4 Aug 2022 | INR | 7.4 | 7.4 | 7.15 | 7.4 | 7.4 | -0.12 (-1.60%) | 3,446 |
3 Aug 2022 | INR | 7.54 | 7.54 | 7.17 | 7.52 | 7.52 | -0.02 (-0.27%) | 1,713 |
2 Aug 2022 | INR | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.0 (0.0%) | 0 |
1 Aug 2022 | INR | 7.9 | 7.9 | 7.54 | 7.54 | 7.54 | -0.39 (-4.92%) | 751 |
29 Jul 2022 | INR | 8.3 | 8.3 | 7.93 | 7.93 | 7.93 | 0.0 (0.0%) | 2,100 |