Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 6.35 | 6.5 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 412,095 |
14 Sep 2022 | INR | 6.35 | 6.35 | 6.15 | 6.2 | 6.2 | -0.05 (-0.80%) | 157,503 |
13 Sep 2022 | INR | 6.4 | 6.5 | 6.25 | 6.25 | 6.25 | -0.05 (-0.79%) | 307,782 |
12 Sep 2022 | INR | 6.25 | 6.3 | 6.2 | 6.3 | 6.3 | +0.05 (+0.80%) | 294,786 |
9 Sep 2022 | INR | 6.2 | 6.25 | 6.15 | 6.25 | 6.25 | +0.05 (+0.81%) | 164,889 |
8 Sep 2022 | INR | 6.1 | 6.3 | 6.1 | 6.2 | 6.2 | +0.15 (+2.48%) | 332,926 |
7 Sep 2022 | INR | 6.1 | 6.15 | 6.05 | 6.05 | 6.05 | -0.05 (-0.82%) | 121,953 |
6 Sep 2022 | INR | 6.25 | 6.25 | 6.05 | 6.1 | 6.1 | -0.05 (-0.81%) | 130,096 |
5 Sep 2022 | INR | 6.15 | 6.2 | 6.05 | 6.15 | 6.15 | +0.1 (+1.65%) | 186,372 |
2 Sep 2022 | INR | 6.05 | 6.2 | 5.9 | 6.05 | 6.05 | 0.0 (0.0%) | 454,765 |
1 Sep 2022 | INR | 6.05 | 6.2 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 256,044 |
30 Aug 2022 | INR | 6.2 | 6.2 | 6 | 6.1 | 6.1 | +0.1 (+1.67%) | 227,831 |
29 Aug 2022 | INR | 6 | 6.1 | 5.95 | 6 | 6 | -0.1 (-1.64%) | 272,252 |
26 Aug 2022 | INR | 6.15 | 6.25 | 6.05 | 6.1 | 6.1 | -0.05 (-0.81%) | 230,764 |
25 Aug 2022 | INR | 6.1 | 6.2 | 6 | 6.15 | 6.15 | +0.05 (+0.82%) | 198,351 |
24 Aug 2022 | INR | 6.15 | 6.15 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 224,102 |
23 Aug 2022 | INR | 6.1 | 6.2 | 5.95 | 6.1 | 6.1 | +0.05 (+0.83%) | 313,136 |
22 Aug 2022 | INR | 6.2 | 6.2 | 5.85 | 6.05 | 6.05 | -0.1 (-1.63%) | 377,973 |
19 Aug 2022 | INR | 6.2 | 6.2 | 6.05 | 6.15 | 6.15 | +0.15 (+2.50%) | 322,924 |
18 Aug 2022 | INR | 6.7 | 6.7 | 6 | 6 | 6 | -0.45 (-6.98%) | 2,272,867 |
17 Aug 2022 | INR | 6 | 6.55 | 5.95 | 6.45 | 6.45 | +0.45 (+7.50%) | 800,045 |
16 Aug 2022 | INR | 6.4 | 6.45 | 5.85 | 6 | 6 | -0.25 (-4%) | 937,288 |
12 Aug 2022 | INR | 6.35 | 6.7 | 6.2 | 6.25 | 6.25 | -0.05 (-0.79%) | 1,707,021 |
11 Aug 2022 | INR | 7.85 | 8.1 | 6.3 | 6.3 | 6.3 | -1.55 (-19.75%) | 4,499,911 |
10 Aug 2022 | INR | 7.8 | 8.3 | 7.7 | 7.85 | 7.85 | +0.15 (+1.95%) | 276,876 |
8 Aug 2022 | INR | 8.95 | 8.95 | 7.6 | 7.7 | 7.7 | -0.75 (-8.88%) | 765,130 |
5 Aug 2022 | INR | 8.5 | 9.6 | 8.1 | 8.45 | 8.45 | +0.45 (+5.63%) | 5,177,481 |
4 Aug 2022 | INR | 7.4 | 8 | 6.85 | 8 | 8 | +1.3 (+19.40%) | 1,315,762 |
3 Aug 2022 | INR | 6.8 | 6.95 | 6.6 | 6.7 | 6.7 | -0.1 (-1.47%) | 80,261 |
2 Aug 2022 | INR | 6.75 | 6.85 | 6.5 | 6.8 | 6.8 | +0.1 (+1.49%) | 74,593 |