Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1.3 | 1.33 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 1,742,474 |
12 Sep 2022 | INR | 1.3 | 1.37 | 1.27 | 1.29 | 1.29 | -0.04 (-3.01%) | 1,368,077 |
9 Sep 2022 | INR | 1.39 | 1.45 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 2,540,650 |
8 Sep 2022 | INR | 1.39 | 1.53 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 2,552,930 |
7 Sep 2022 | INR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.07 (-4.58%) | 476,652 |
6 Sep 2022 | INR | 1.53 | 1.6 | 1.53 | 1.53 | 1.53 | -0.08 (-4.97%) | 770,604 |
5 Sep 2022 | INR | 1.7 | 1.73 | 1.61 | 1.61 | 1.61 | -0.08 (-4.73%) | 1,583,611 |
2 Sep 2022 | INR | 1.58 | 1.74 | 1.58 | 1.69 | 1.69 | +0.03 (+1.81%) | 2,864,249 |
1 Sep 2022 | INR | 1.72 | 1.8 | 1.64 | 1.66 | 1.66 | -0.06 (-3.49%) | 4,697,521 |
30 Aug 2022 | INR | 1.56 | 1.72 | 1.56 | 1.72 | 1.72 | +0.08 (+4.88%) | 3,460,083 |
29 Aug 2022 | INR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 314,605 |
26 Aug 2022 | INR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 213,386 |
25 Aug 2022 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 271,127 |
24 Aug 2022 | INR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | -0.09 (-4.52%) | 349,358 |
23 Aug 2022 | INR | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.1 (-4.78%) | 684,609 |
22 Aug 2022 | INR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.11 (-5.00%) | 2,290,596 |
19 Aug 2022 | INR | 2.2 | 2.2 | 2 | 2.2 | 2.2 | +0.1 (+4.76%) | 11,293,744 |
18 Aug 2022 | INR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | +0.1 (+5%) | 289,336 |
17 Aug 2022 | INR | 2 | 2 | 2 | 2 | 2 | +0.09 (+4.71%) | 307,008 |
16 Aug 2022 | INR | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | +0.09 (+4.95%) | 3,554,201 |
12 Aug 2022 | INR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.08 (+4.60%) | 233,415 |
11 Aug 2022 | INR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.08 (+4.82%) | 92,256 |
10 Aug 2022 | INR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | +0.07 (+4.40%) | 139,326 |
8 Aug 2022 | INR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.07 (+4.61%) | 205,190 |
5 Aug 2022 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.07 (+4.83%) | 160,739 |
4 Aug 2022 | INR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.06 (+4.32%) | 304,251 |
3 Aug 2022 | INR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.06 (+4.51%) | 272,442 |
2 Aug 2022 | INR | 1.33 | 1.33 | 1.27 | 1.33 | 1.33 | +0.06 (+4.72%) | 4,643,177 |
1 Aug 2022 | INR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.06 (+4.96%) | 484,821 |
29 Jul 2022 | INR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.05 (+4.31%) | 369,120 |