Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2022 | INR | 9.7 | 9.9 | 9.1 | 9.6 | 9.6 | -0.1 (-1.03%) | 40,333 |
13 Sep 2022 | INR | 9.7 | 9.8 | 9.5 | 9.7 | 9.7 | 0.0 (0.0%) | 26,012 |
12 Sep 2022 | INR | 9.8 | 9.8 | 9.55 | 9.7 | 9.7 | +0.15 (+1.57%) | 28,749 |
9 Sep 2022 | INR | 9.9 | 9.9 | 9.5 | 9.55 | 9.55 | -0.25 (-2.55%) | 21,902 |
8 Sep 2022 | INR | 9.65 | 9.95 | 9.5 | 9.8 | 9.8 | +0.2 (+2.08%) | 54,503 |
7 Sep 2022 | INR | 10.05 | 10.1 | 9.5 | 9.6 | 9.6 | -0.45 (-4.48%) | 85,487 |
6 Sep 2022 | INR | 9.45 | 10.05 | 9.1 | 10.05 | 10.05 | +0.9 (+9.84%) | 192,023 |
5 Sep 2022 | INR | 9.15 | 9.75 | 9.05 | 9.15 | 9.15 | 0.0 (0.0%) | 75,451 |
2 Sep 2022 | INR | 9.25 | 9.55 | 9.05 | 9.15 | 9.15 | -0.1 (-1.08%) | 55,536 |
1 Sep 2022 | INR | 8.85 | 9.3 | 8.65 | 9.25 | 9.25 | +0.4 (+4.52%) | 50,782 |
30 Aug 2022 | INR | 8.95 | 9.35 | 8.55 | 8.85 | 8.85 | -0.05 (-0.56%) | 124,165 |
29 Aug 2022 | INR | 9.45 | 9.45 | 8.65 | 8.9 | 8.9 | -0.7 (-7.29%) | 319,748 |
26 Aug 2022 | INR | 9.9 | 9.9 | 9.3 | 9.6 | 9.6 | -0.05 (-0.52%) | 40,120 |
25 Aug 2022 | INR | 9.75 | 10 | 9.45 | 9.65 | 9.65 | 0.0 (0.0%) | 19,606 |
24 Aug 2022 | INR | 9.8 | 9.9 | 9.05 | 9.65 | 9.65 | +0.15 (+1.58%) | 40,518 |
23 Aug 2022 | INR | 9.35 | 9.7 | 9.35 | 9.5 | 9.5 | -0.2 (-2.06%) | 21,099 |
22 Aug 2022 | INR | 9.7 | 9.95 | 9.5 | 9.7 | 9.7 | 0.0 (0.0%) | 8,970 |
19 Aug 2022 | INR | 9.75 | 10 | 9.5 | 9.7 | 9.7 | -0.1 (-1.02%) | 52,152 |
18 Aug 2022 | INR | 10.25 | 10.25 | 9.7 | 9.8 | 9.8 | -0.1 (-1.01%) | 50,723 |
17 Aug 2022 | INR | 10 | 10.3 | 9.9 | 9.9 | 9.9 | -0.15 (-1.49%) | 36,884 |
16 Aug 2022 | INR | 10.35 | 10.6 | 9.85 | 10.05 | 10.05 | -0.1 (-0.99%) | 20,178 |
12 Aug 2022 | INR | 9.65 | 10.75 | 9.65 | 10.15 | 10.15 | +0.2 (+2.01%) | 27,645 |
11 Aug 2022 | INR | 9.85 | 10.65 | 9.85 | 9.95 | 9.95 | -0.05 (-0.50%) | 19,767 |
10 Aug 2022 | INR | 9.95 | 10.25 | 9.9 | 10 | 10 | +0.05 (+0.50%) | 25,638 |
8 Aug 2022 | INR | 9.65 | 10.6 | 9.65 | 9.95 | 9.95 | -0.65 (-6.13%) | 81,723 |
5 Aug 2022 | INR | 10.3 | 10.85 | 10.3 | 10.6 | 10.6 | +0.25 (+2.42%) | 28,422 |
4 Aug 2022 | INR | 11 | 11 | 10.25 | 10.35 | 10.35 | -0.4 (-3.72%) | 18,847 |
3 Aug 2022 | INR | 10.7 | 11.1 | 10.55 | 10.75 | 10.75 | +0.05 (+0.47%) | 6,567 |
2 Aug 2022 | INR | 11.15 | 11.45 | 10.45 | 10.7 | 10.7 | -0.25 (-2.28%) | 33,717 |
1 Aug 2022 | INR | 10 | 10.95 | 10 | 10.95 | 10.95 | +0.5 (+4.78%) | 34,484 |