Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | INR | 3.29 | 3.29 | 2.9 | 2.99 | 2.99 | +0.18 (+6.41%) | 6,237 |
5 Sep 2022 | INR | 2.79 | 2.99 | 2.79 | 2.81 | 2.81 | -0.23 (-7.57%) | 4,748 |
2 Sep 2022 | INR | 3.19 | 3.19 | 2.76 | 3.04 | 3.04 | +0.23 (+8.19%) | 5,449 |
1 Sep 2022 | INR | 2.9 | 3.1 | 2.74 | 2.81 | 2.81 | -0.09 (-3.10%) | 4,116 |
30 Aug 2022 | INR | 2.86 | 2.9 | 2.86 | 2.9 | 2.9 | +0.04 (+1.40%) | 12,125 |
29 Aug 2022 | INR | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | +0.01 (+0.35%) | 3,157 |
26 Aug 2022 | INR | 2.77 | 2.86 | 2.77 | 2.85 | 2.85 | -0.01 (-0.35%) | 8,675 |
25 Aug 2022 | INR | 2.73 | 3.04 | 2.73 | 2.86 | 2.86 | +0.16 (+5.93%) | 2,195 |
24 Aug 2022 | INR | 2.65 | 2.94 | 2.65 | 2.7 | 2.7 | -0.24 (-8.16%) | 15,256 |
23 Aug 2022 | INR | 2.72 | 2.97 | 2.72 | 2.94 | 2.94 | +0.19 (+6.91%) | 16,527 |
22 Aug 2022 | INR | 2.81 | 3.09 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 12,519 |
19 Aug 2022 | INR | 2.8 | 3.24 | 2.8 | 2.8 | 2.8 | -0.19 (-6.35%) | 20,563 |
18 Aug 2022 | INR | 3.28 | 3.28 | 2.8 | 2.99 | 2.99 | -0.02 (-0.66%) | 7,436 |
17 Aug 2022 | INR | 2.69 | 3.33 | 2.69 | 3.01 | 3.01 | +0.21 (+7.50%) | 4,834 |
16 Aug 2022 | INR | 2.85 | 3 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 9,443 |
12 Aug 2022 | INR | 2.85 | 3.19 | 2.85 | 2.85 | 2.85 | -0.21 (-6.86%) | 7,429 |
11 Aug 2022 | INR | 3.07 | 3.07 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 3,575 |
10 Aug 2022 | INR | 3.2 | 3.3 | 3.05 | 3.06 | 3.06 | -0.23 (-6.99%) | 1,930 |
8 Aug 2022 | INR | 3.29 | 3.29 | 2.92 | 3.29 | 3.29 | 0.0 (0.0%) | 14,979 |
5 Aug 2022 | INR | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | +0.49 (+17.50%) | 4,191 |
4 Aug 2022 | INR | 3.07 | 3.07 | 2.78 | 2.8 | 2.8 | -0.19 (-6.35%) | 7,523 |
3 Aug 2022 | INR | 2.56 | 2.99 | 2.56 | 2.99 | 2.99 | +0.01 (+0.34%) | 16,020 |
2 Aug 2022 | INR | 2.81 | 2.99 | 2.6 | 2.98 | 2.98 | +0.18 (+6.43%) | 9,173 |
1 Aug 2022 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 1,479 |
29 Jul 2022 | INR | 2.72 | 2.94 | 2.72 | 2.8 | 2.8 | -0.16 (-5.41%) | 5,246 |
28 Jul 2022 | INR | 3 | 3 | 2.72 | 2.96 | 2.96 | +0.24 (+8.82%) | 8,976 |
27 Jul 2022 | INR | 2.72 | 2.74 | 2.72 | 2.72 | 2.72 | -0.02 (-0.73%) | 3,942 |
26 Jul 2022 | INR | 3.04 | 3.04 | 2.61 | 2.74 | 2.74 | +0.12 (+4.58%) | 4,964 |
25 Jul 2022 | INR | 2.85 | 2.9 | 2.31 | 2.62 | 2.62 | -0.14 (-5.07%) | 18,131 |
22 Jul 2022 | INR | 2.92 | 2.92 | 2.71 | 2.76 | 2.76 | -0.16 (-5.48%) | 4,095 |