Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | INR | 5.8 | 5.8 | 5.6 | 5.65 | 5.65 | -0.1 (-1.74%) | 459,202 |
16 Sep 2022 | INR | 5.8 | 5.8 | 5.65 | 5.75 | 5.75 | -0.05 (-0.86%) | 701,710 |
15 Sep 2022 | INR | 5.9 | 5.9 | 5.75 | 5.8 | 5.8 | -0.05 (-0.85%) | 586,928 |
14 Sep 2022 | INR | 5.8 | 5.95 | 5.75 | 5.85 | 5.85 | 0.0 (0.0%) | 635,810 |
13 Sep 2022 | INR | 5.95 | 5.95 | 5.8 | 5.85 | 5.85 | -0.05 (-0.85%) | 634,749 |
12 Sep 2022 | INR | 5.95 | 6 | 5.85 | 5.9 | 5.9 | -0.05 (-0.84%) | 765,898 |
9 Sep 2022 | INR | 6.05 | 6.05 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 654,107 |
8 Sep 2022 | INR | 6 | 6.1 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 1,037,142 |
7 Sep 2022 | INR | 6 | 6 | 5.9 | 5.95 | 5.95 | +0.05 (+0.85%) | 598,634 |
6 Sep 2022 | INR | 5.95 | 6.05 | 5.85 | 5.9 | 5.9 | -0.05 (-0.84%) | 1,028,427 |
5 Sep 2022 | INR | 6 | 6 | 5.85 | 5.95 | 5.95 | +0.1 (+1.71%) | 790,575 |
2 Sep 2022 | INR | 6 | 6 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 987,026 |
1 Sep 2022 | INR | 5.95 | 6 | 5.85 | 5.95 | 5.95 | +0.05 (+0.85%) | 961,888 |
30 Aug 2022 | INR | 5.9 | 6.05 | 5.85 | 5.9 | 5.9 | +0.05 (+0.85%) | 1,072,425 |
29 Aug 2022 | INR | 5.9 | 5.95 | 5.65 | 5.85 | 5.85 | -0.1 (-1.68%) | 805,731 |
26 Aug 2022 | INR | 6.1 | 6.1 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 749,770 |
25 Aug 2022 | INR | 6.1 | 6.15 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 721,290 |
24 Aug 2022 | INR | 6.1 | 6.1 | 5.9 | 6 | 6 | -0.05 (-0.83%) | 861,413 |
23 Aug 2022 | INR | 5.9 | 6.15 | 5.85 | 6.05 | 6.05 | 0.0 (0.0%) | 1,253,316 |
22 Aug 2022 | INR | 6.15 | 6.25 | 5.85 | 6.05 | 6.05 | -0.1 (-1.63%) | 1,702,815 |
19 Aug 2022 | INR | 6.45 | 6.5 | 6.1 | 6.15 | 6.15 | -0.2 (-3.15%) | 2,217,726 |
18 Aug 2022 | INR | 6.6 | 6.6 | 6.05 | 6.35 | 6.35 | -0.1 (-1.55%) | 2,356,726 |
17 Aug 2022 | INR | 6.45 | 6.65 | 6.3 | 6.45 | 6.45 | +0.3 (+4.88%) | 4,024,433 |
16 Aug 2022 | INR | 5.7 | 6.15 | 5.6 | 6.15 | 6.15 | +0.55 (+9.82%) | 2,560,502 |
12 Aug 2022 | INR | 5.85 | 5.85 | 5.55 | 5.6 | 5.6 | -0.4 (-6.67%) | 2,591,715 |
11 Aug 2022 | INR | 6.7 | 6.85 | 5.95 | 6 | 6 | -0.5 (-7.69%) | 3,982,881 |
10 Aug 2022 | INR | 6.95 | 7.3 | 6.2 | 6.5 | 6.5 | -0.2 (-2.99%) | 10,120,907 |
8 Aug 2022 | INR | 5.95 | 6.7 | 5.9 | 6.7 | 6.7 | +1.1 (+19.64%) | 16,742,732 |
5 Aug 2022 | INR | 4.7 | 5.6 | 4.65 | 5.6 | 5.6 | +0.9 (+19.15%) | 4,255,979 |
4 Aug 2022 | INR | 4.8 | 4.8 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 637,214 |