Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | INR | 8.35 | 8.35 | 7.85 | 7.94 | 7.94 | -0.14 (-1.73%) | 49,418 |
22 Sep 2022 | INR | 7.99 | 8.82 | 7.99 | 8.08 | 8.08 | -0.33 (-3.92%) | 118,263 |
21 Sep 2022 | INR | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.44 (-4.97%) | 25,301 |
20 Sep 2022 | INR | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.46 (-4.94%) | 56,652 |
19 Sep 2022 | INR | 10.09 | 10.09 | 9.31 | 9.31 | 9.31 | -0.48 (-4.90%) | 139,940 |
16 Sep 2022 | INR | 9.79 | 9.79 | 9.1 | 9.79 | 9.79 | +0.46 (+4.93%) | 336,233 |
15 Sep 2022 | INR | 9.2 | 9.33 | 9 | 9.33 | 9.33 | +0.84 (+9.89%) | 108,599 |
14 Sep 2022 | INR | 7.95 | 8.49 | 7.3 | 8.49 | 8.49 | +0.77 (+9.97%) | 206,183 |
13 Sep 2022 | INR | 7.2 | 7.72 | 7.04 | 7.72 | 7.72 | +0.7 (+9.97%) | 159,755 |
12 Sep 2022 | INR | 7.04 | 7.25 | 6.7 | 7.02 | 7.02 | +0.17 (+2.48%) | 116,043 |
9 Sep 2022 | INR | 6.8 | 7.09 | 6.75 | 6.85 | 6.85 | +0.03 (+0.44%) | 68,959 |
8 Sep 2022 | INR | 7 | 7 | 6.75 | 6.82 | 6.82 | -0.14 (-2.01%) | 122,596 |
7 Sep 2022 | INR | 7.12 | 7.14 | 6.78 | 6.96 | 6.96 | -0.16 (-2.25%) | 85,731 |
6 Sep 2022 | INR | 7.19 | 7.19 | 6.92 | 7.12 | 7.12 | -0.04 (-0.56%) | 46,602 |
5 Sep 2022 | INR | 7.34 | 7.4 | 6.91 | 7.16 | 7.16 | -0.05 (-0.69%) | 89,023 |
2 Sep 2022 | INR | 7.17 | 7.39 | 6.91 | 7.21 | 7.21 | +0.13 (+1.84%) | 68,249 |
1 Sep 2022 | INR | 7 | 7.2 | 6.8 | 7.08 | 7.08 | +0.08 (+1.14%) | 74,308 |
30 Aug 2022 | INR | 7.25 | 7.25 | 6.85 | 7 | 7 | +0.13 (+1.89%) | 50,242 |
29 Aug 2022 | INR | 6.9 | 6.9 | 6.71 | 6.87 | 6.87 | -0.24 (-3.38%) | 60,967 |
26 Aug 2022 | INR | 7.18 | 7.28 | 6.95 | 7.11 | 7.11 | -0.02 (-0.28%) | 47,246 |
25 Aug 2022 | INR | 7.15 | 7.15 | 6.95 | 7.13 | 7.13 | +0.17 (+2.44%) | 42,826 |
24 Aug 2022 | INR | 7.3 | 7.3 | 6.8 | 6.96 | 6.96 | -0.13 (-1.83%) | 57,117 |
23 Aug 2022 | INR | 6.9 | 7.49 | 6.36 | 7.09 | 7.09 | +0.22 (+3.20%) | 87,996 |
22 Aug 2022 | INR | 7.1 | 7.49 | 6.32 | 6.87 | 6.87 | -0.04 (-0.58%) | 78,425 |
19 Aug 2022 | INR | 7 | 7 | 6.72 | 6.91 | 6.91 | +0.02 (+0.29%) | 32,014 |
18 Aug 2022 | INR | 7 | 7 | 6.58 | 6.89 | 6.89 | +0.01 (+0.15%) | 58,234 |
17 Aug 2022 | INR | 6.7 | 6.98 | 6.44 | 6.88 | 6.88 | +0.36 (+5.52%) | 57,847 |
16 Aug 2022 | INR | 7.15 | 7.15 | 6.33 | 6.52 | 6.52 | -0.31 (-4.54%) | 57,968 |
12 Aug 2022 | INR | 7.05 | 7.05 | 6.8 | 6.83 | 6.83 | -0.15 (-2.15%) | 50,616 |
11 Aug 2022 | INR | 7 | 7.16 | 6.6 | 6.98 | 6.98 | +0.28 (+4.18%) | 80,800 |