Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.2 (-4.65%) | 455,235 |
16 Sep 2022 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 479,101 |
15 Sep 2022 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 395,857 |
14 Sep 2022 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 544,511 |
13 Sep 2022 | INR | 4.95 | 5 | 4.9 | 4.9 | 4.9 | -0.25 (-4.85%) | 1,179,774 |
12 Sep 2022 | INR | 4.35 | 5.15 | 4.35 | 5.15 | 5.15 | +0.45 (+9.57%) | 15,304,343 |
9 Sep 2022 | INR | 4.9 | 4.95 | 4.7 | 4.7 | 4.7 | -0.5 (-9.62%) | 6,260,443 |
8 Sep 2022 | INR | 5.75 | 6.1 | 5.2 | 5.2 | 5.2 | -0.55 (-9.57%) | 10,039,207 |
7 Sep 2022 | INR | 5.9 | 6.65 | 5.7 | 5.75 | 5.75 | -0.55 (-8.73%) | 15,436,087 |
6 Sep 2022 | INR | 6.3 | 6.3 | 5.4 | 6.3 | 6.3 | +0.55 (+9.57%) | 25,260,787 |
5 Sep 2022 | INR | 5.5 | 5.75 | 5.3 | 5.75 | 5.75 | +0.5 (+9.52%) | 5,006,382 |
2 Sep 2022 | INR | 4.9 | 5.25 | 4.75 | 5.25 | 5.25 | +0.85 (+19.32%) | 11,200,950 |
1 Sep 2022 | INR | 3.7 | 4.4 | 3.65 | 4.4 | 4.4 | +0.7 (+18.92%) | 11,709,840 |
30 Aug 2022 | INR | 3.8 | 3.8 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 1,338,613 |
29 Aug 2022 | INR | 3.65 | 3.85 | 3.55 | 3.7 | 3.7 | -0.05 (-1.33%) | 2,914,885 |
26 Aug 2022 | INR | 3.7 | 3.95 | 3.6 | 3.75 | 3.75 | +0.15 (+4.17%) | 5,640,307 |
25 Aug 2022 | INR | 3.7 | 3.85 | 3.6 | 3.6 | 3.6 | +0.05 (+1.41%) | 2,384,670 |
24 Aug 2022 | INR | 3.45 | 3.6 | 3.4 | 3.55 | 3.55 | +0.1 (+2.90%) | 1,304,220 |
23 Aug 2022 | INR | 3.7 | 3.7 | 3.4 | 3.45 | 3.45 | -0.15 (-4.17%) | 1,498,202 |
22 Aug 2022 | INR | 3.2 | 3.7 | 3.2 | 3.6 | 3.6 | +0.35 (+10.77%) | 5,439,007 |
19 Aug 2022 | INR | 3.15 | 3.3 | 3.1 | 3.25 | 3.25 | +0.05 (+1.56%) | 1,974,172 |
18 Aug 2022 | INR | 3.15 | 3.35 | 3.1 | 3.2 | 3.2 | 0.0 (0.0%) | 2,196,890 |
17 Aug 2022 | INR | 3.15 | 3.2 | 3.1 | 3.2 | 3.2 | +0.05 (+1.59%) | 661,529 |
16 Aug 2022 | INR | 3.15 | 3.2 | 3.1 | 3.15 | 3.15 | -0.05 (-1.56%) | 833,628 |
12 Aug 2022 | INR | 3.25 | 3.25 | 3.1 | 3.2 | 3.2 | 0.0 (0.0%) | 583,626 |
11 Aug 2022 | INR | 3.25 | 3.25 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 654,301 |
10 Aug 2022 | INR | 3.3 | 3.35 | 3.05 | 3.2 | 3.2 | -0.05 (-1.54%) | 2,343,382 |
8 Aug 2022 | INR | 3.3 | 3.4 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 813,307 |
5 Aug 2022 | INR | 3.4 | 3.4 | 3.15 | 3.25 | 3.25 | -0.05 (-1.52%) | 1,649,714 |
4 Aug 2022 | INR | 3.5 | 3.5 | 3.25 | 3.3 | 3.3 | -0.1 (-2.94%) | 1,123,710 |