Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | INR | 5.8 | 5.8 | 5.55 | 5.55 | 5.55 | -0.15 (-2.63%) | 7,611 |
9 Sep 2022 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.14 (-2.40%) | 0 |
8 Sep 2022 | INR | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0 (0.0%) | 0 |
7 Sep 2022 | INR | 5.97 | 5.98 | 5.42 | 5.84 | 5.84 | +0.14 (+2.46%) | 29,111 |
6 Sep 2022 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | +0.27 (+4.97%) | 6,557 |
5 Sep 2022 | INR | 5.3 | 5.43 | 5.18 | 5.43 | 5.43 | +0.25 (+4.83%) | 4,240 |
2 Sep 2022 | INR | 5.17 | 5.18 | 5.05 | 5.18 | 5.18 | +0.24 (+4.86%) | 2,765 |
1 Sep 2022 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | +0.23 (+4.88%) | 4,375 |
30 Aug 2022 | INR | 4.7 | 4.71 | 4.7 | 4.71 | 4.71 | +0.22 (+4.90%) | 226 |
29 Aug 2022 | INR | 4.69 | 4.69 | 4.48 | 4.49 | 4.49 | +0.02 (+0.45%) | 3,500 |
26 Aug 2022 | INR | 4.45 | 4.47 | 4.26 | 4.47 | 4.47 | +0.21 (+4.93%) | 4,331 |
25 Aug 2022 | INR | 4.08 | 4.26 | 4.08 | 4.26 | 4.26 | +0.2 (+4.93%) | 648 |
24 Aug 2022 | INR | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | +0.03 (+0.74%) | 700 |
23 Aug 2022 | INR | 3.89 | 4.03 | 3.89 | 4.03 | 4.03 | +0.14 (+3.60%) | 1,932 |
22 Aug 2022 | INR | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | +0.18 (+4.85%) | 1,925 |
19 Aug 2022 | INR | 3.7 | 3.71 | 3.7 | 3.71 | 3.71 | +0.04 (+1.09%) | 406 |
18 Aug 2022 | INR | 3.5 | 3.67 | 3.5 | 3.67 | 3.67 | +0.17 (+4.86%) | 2,906 |
17 Aug 2022 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 290 |
16 Aug 2022 | INR | 3.65 | 3.65 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 282 |
12 Aug 2022 | INR | 3.8 | 3.8 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 750 |
11 Aug 2022 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 200 |
10 Aug 2022 | INR | 4 | 4 | 4 | 4 | 4 | +0.1 (+2.56%) | 1,848 |
8 Aug 2022 | INR | 3.96 | 3.96 | 3.8 | 3.9 | 3.9 | -0.05 (-1.27%) | 726 |
5 Aug 2022 | INR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.18 (+4.77%) | 1,640 |
4 Aug 2022 | INR | 4.05 | 4.05 | 3.77 | 3.77 | 3.77 | -0.19 (-4.80%) | 3,389 |
3 Aug 2022 | INR | 4 | 4.05 | 3.85 | 3.96 | 3.96 | -0.09 (-2.22%) | 4,262 |
2 Aug 2022 | INR | 4.26 | 4.26 | 4.05 | 4.05 | 4.05 | -0.21 (-4.93%) | 5,562 |
1 Aug 2022 | INR | 4.48 | 4.48 | 4.26 | 4.26 | 4.26 | -0.22 (-4.91%) | 1,517 |
29 Jul 2022 | INR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 0 |
28 Jul 2022 | INR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 0 |