Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | INR | 8.5 | 8.55 | 8.15 | 8.2 | 8.2 | -0.3 (-3.53%) | 62,265,774 |
15 Sep 2022 | INR | 8.45 | 8.85 | 8.45 | 8.5 | 8.5 | +0.15 (+1.80%) | 107,116,460 |
14 Sep 2022 | INR | 8.2 | 8.55 | 8.15 | 8.35 | 8.35 | -0.1 (-1.18%) | 64,686,755 |
13 Sep 2022 | INR | 8.7 | 8.7 | 8.4 | 8.45 | 8.45 | -0.15 (-1.74%) | 59,441,898 |
12 Sep 2022 | INR | 8.45 | 8.75 | 8.4 | 8.6 | 8.6 | +0.25 (+2.99%) | 79,065,545 |
9 Sep 2022 | INR | 9.05 | 9.15 | 8.3 | 8.35 | 8.35 | -0.6 (-6.70%) | 105,491,499 |
8 Sep 2022 | INR | 8.85 | 9.25 | 8.8 | 8.95 | 8.95 | +0.25 (+2.87%) | 142,340,084 |
7 Sep 2022 | INR | 8.75 | 9.05 | 8.65 | 8.7 | 8.7 | -0.2 (-2.25%) | 83,491,506 |
6 Sep 2022 | INR | 9.3 | 9.45 | 8.8 | 8.9 | 8.9 | -0.15 (-1.66%) | 192,505,696 |
5 Sep 2022 | INR | 8.5 | 9.15 | 8.4 | 9.05 | 9.05 | +0.7 (+8.38%) | 272,430,874 |
2 Sep 2022 | INR | 8.05 | 8.75 | 8 | 8.35 | 8.35 | +0.35 (+4.38%) | 265,301,191 |
1 Sep 2022 | INR | 7.55 | 8.25 | 7.5 | 8 | 8 | +0.45 (+5.96%) | 219,494,159 |
30 Aug 2022 | INR | 7.55 | 7.8 | 7.55 | 7.55 | 7.55 | +0.05 (+0.67%) | 82,315,340 |
29 Aug 2022 | INR | 7.45 | 7.65 | 7.35 | 7.5 | 7.5 | -0.15 (-1.96%) | 52,575,082 |
26 Aug 2022 | INR | 7.75 | 7.85 | 7.55 | 7.65 | 7.65 | -0.05 (-0.65%) | 48,018,210 |
25 Aug 2022 | INR | 8 | 8.05 | 7.7 | 7.7 | 7.7 | -0.25 (-3.14%) | 46,330,714 |
24 Aug 2022 | INR | 7.85 | 8.2 | 7.8 | 7.95 | 7.95 | +0.1 (+1.27%) | 81,993,384 |
23 Aug 2022 | INR | 7.65 | 7.95 | 7.55 | 7.85 | 7.85 | +0.2 (+2.61%) | 66,731,182 |
22 Aug 2022 | INR | 7.45 | 8 | 7.25 | 7.65 | 7.65 | +0.2 (+2.68%) | 119,222,208 |
19 Aug 2022 | INR | 7.65 | 7.7 | 7.4 | 7.45 | 7.45 | -0.2 (-2.61%) | 53,317,654 |
18 Aug 2022 | INR | 7.65 | 7.8 | 7.55 | 7.65 | 7.65 | +0.05 (+0.66%) | 39,127,461 |
17 Aug 2022 | INR | 7.8 | 7.85 | 7.6 | 7.6 | 7.6 | -0.15 (-1.94%) | 34,167,706 |
16 Aug 2022 | INR | 7.5 | 7.9 | 7.4 | 7.75 | 7.75 | +0.25 (+3.33%) | 49,953,852 |
12 Aug 2022 | INR | 7.85 | 7.85 | 7.45 | 7.5 | 7.5 | -0.35 (-4.46%) | 51,515,984 |
11 Aug 2022 | INR | 8.5 | 8.5 | 7.7 | 7.85 | 7.85 | -0.45 (-5.42%) | 85,270,468 |
10 Aug 2022 | INR | 8.8 | 8.85 | 8.1 | 8.3 | 8.3 | +0.2 (+2.47%) | 214,376,132 |
8 Aug 2022 | INR | 7.75 | 8.25 | 7.7 | 8.1 | 8.1 | +0.45 (+5.88%) | 115,808,694 |
5 Aug 2022 | INR | 7.45 | 7.8 | 7.45 | 7.65 | 7.65 | +0.35 (+4.79%) | 89,902,647 |
4 Aug 2022 | INR | 7.15 | 7.45 | 7.05 | 7.3 | 7.3 | +0.2 (+2.82%) | 83,243,426 |
3 Aug 2022 | INR | 7.25 | 7.3 | 6.95 | 7.1 | 7.1 | -0.1 (-1.39%) | 41,264,833 |