Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | INR | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | +0.23 (+4.61%) | 1,975 |
9 Sep 2022 | INR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | +0.23 (+4.83%) | 1,090 |
8 Sep 2022 | INR | 4.8 | 4.8 | 4.71 | 4.76 | 4.76 | +0.05 (+1.06%) | 3,440 |
7 Sep 2022 | INR | 4.7 | 4.71 | 4.7 | 4.71 | 4.71 | +0.22 (+4.90%) | 1,400 |
6 Sep 2022 | INR | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | +0.21 (+4.91%) | 544 |
5 Sep 2022 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | +0.19 (+4.65%) | 540 |
2 Sep 2022 | INR | 3.9 | 4.09 | 3.9 | 4.09 | 4.09 | +0.19 (+4.87%) | 813 |
1 Sep 2022 | INR | 4.1 | 4.1 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 707 |
30 Aug 2022 | INR | 4.28 | 4.28 | 4.1 | 4.1 | 4.1 | -0.18 (-4.21%) | 90 |
29 Aug 2022 | INR | 4.5 | 4.5 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 3,207 |
26 Aug 2022 | INR | 4.5 | 4.5 | 4.16 | 4.5 | 4.5 | +0.13 (+2.97%) | 224 |
25 Aug 2022 | INR | 4.59 | 4.59 | 4.37 | 4.37 | 4.37 | -0.22 (-4.79%) | 1,000 |
24 Aug 2022 | INR | 4.2 | 4.59 | 4.2 | 4.59 | 4.59 | +0.21 (+4.79%) | 502 |
23 Aug 2022 | INR | 4.7 | 4.7 | 4.38 | 4.38 | 4.38 | -0.23 (-4.99%) | 2,399 |
22 Aug 2022 | INR | 4.75 | 4.75 | 4.61 | 4.61 | 4.61 | -0.24 (-4.95%) | 797 |
19 Aug 2022 | INR | 5.2 | 5.2 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 407 |
18 Aug 2022 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 18 |
17 Aug 2022 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.09 (+1.80%) | 3,662 |
16 Aug 2022 | INR | 5.26 | 5.5 | 5 | 5.01 | 5.01 | -0.25 (-4.75%) | 485 |
12 Aug 2022 | INR | 5.54 | 5.54 | 5.26 | 5.26 | 5.26 | -0.27 (-4.88%) | 1,136 |
11 Aug 2022 | INR | 5.3 | 5.54 | 5.02 | 5.53 | 5.53 | +0.25 (+4.73%) | 776 |
10 Aug 2022 | INR | 5.53 | 5.53 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 412 |
8 Aug 2022 | INR | 5.6 | 5.6 | 5.21 | 5.28 | 5.28 | -0.2 (-3.65%) | 3,025 |
5 Aug 2022 | INR | 5.22 | 5.48 | 5.22 | 5.48 | 5.48 | +0.26 (+4.98%) | 15 |
4 Aug 2022 | INR | 5.6 | 5.76 | 5.22 | 5.22 | 5.22 | -0.27 (-4.92%) | 1,494 |
3 Aug 2022 | INR | 5.5 | 5.51 | 4.99 | 5.49 | 5.49 | +0.24 (+4.57%) | 1,012 |
2 Aug 2022 | INR | 5 | 5.25 | 5 | 5.25 | 5.25 | +0.25 (+5%) | 493 |
1 Aug 2022 | INR | 5.15 | 5.15 | 4.96 | 5 | 5 | -0.22 (-4.21%) | 736 |
29 Jul 2022 | INR | 4.75 | 5.22 | 4.75 | 5.22 | 5.22 | +0.24 (+4.82%) | 365 |
28 Jul 2022 | INR | 4.75 | 4.98 | 4.75 | 4.98 | 4.98 | +0.23 (+4.84%) | 147 |