Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2.05 | 2.07 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 2,717,080 |
12 Sep 2022 | INR | 2.11 | 2.11 | 1.94 | 2 | 2 | -0.01 (-0.50%) | 6,963,078 |
9 Sep 2022 | INR | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | +0.09 (+4.69%) | 2,247,965 |
8 Sep 2022 | INR | 1.83 | 1.92 | 1.82 | 1.92 | 1.92 | +0.09 (+4.92%) | 4,713,187 |
7 Sep 2022 | INR | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 2,513,506 |
6 Sep 2022 | INR | 1.81 | 1.83 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 2,072,307 |
5 Sep 2022 | INR | 1.82 | 1.83 | 1.73 | 1.81 | 1.81 | 0.0 (0.0%) | 3,439,057 |
2 Sep 2022 | INR | 1.8 | 1.83 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 3,189,584 |
1 Sep 2022 | INR | 1.84 | 1.84 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 2,446,332 |
30 Aug 2022 | INR | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 1,954,175 |
29 Aug 2022 | INR | 1.8 | 1.85 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,857,122 |
26 Aug 2022 | INR | 1.84 | 1.86 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 2,079,372 |
25 Aug 2022 | INR | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -0.04 (-2.15%) | 2,042,715 |
24 Aug 2022 | INR | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 1,702,876 |
23 Aug 2022 | INR | 1.84 | 1.84 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 1,858,168 |
22 Aug 2022 | INR | 1.87 | 1.87 | 1.8 | 1.82 | 1.82 | -0.05 (-2.67%) | 2,632,423 |
19 Aug 2022 | INR | 1.93 | 1.93 | 1.84 | 1.87 | 1.87 | -0.03 (-1.58%) | 2,286,307 |
18 Aug 2022 | INR | 1.8 | 1.91 | 1.8 | 1.9 | 1.9 | +0.07 (+3.83%) | 3,498,836 |
17 Aug 2022 | INR | 1.86 | 1.88 | 1.79 | 1.83 | 1.83 | -0.01 (-0.54%) | 2,451,945 |
16 Aug 2022 | INR | 1.85 | 1.88 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 2,797,939 |
12 Aug 2022 | INR | 1.88 | 1.89 | 1.82 | 1.85 | 1.85 | -0.02 (-1.07%) | 1,962,807 |
11 Aug 2022 | INR | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 2,125,706 |
10 Aug 2022 | INR | 1.9 | 1.92 | 1.83 | 1.88 | 1.88 | -0.01 (-0.53%) | 2,117,767 |
8 Aug 2022 | INR | 1.89 | 1.94 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 2,123,158 |
5 Aug 2022 | INR | 1.85 | 1.9 | 1.85 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,464,043 |
4 Aug 2022 | INR | 1.88 | 1.91 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 3,237,611 |
3 Aug 2022 | INR | 1.92 | 1.95 | 1.85 | 1.88 | 1.88 | -0.06 (-3.09%) | 6,450,327 |
2 Aug 2022 | INR | 1.99 | 2 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 5,903,337 |
1 Aug 2022 | INR | 1.88 | 1.95 | 1.87 | 1.94 | 1.94 | +0.07 (+3.74%) | 5,024,365 |
29 Jul 2022 | INR | 1.84 | 1.95 | 1.84 | 1.87 | 1.87 | -0.03 (-1.58%) | 7,656,841 |