Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | INR | 8.85 | 8.95 | 8.45 | 8.45 | 8.45 | -0.4 (-4.52%) | 21,560 |
15 Sep 2022 | INR | 9.4 | 9.4 | 8.8 | 8.85 | 8.85 | -0.35 (-3.80%) | 27,630 |
14 Sep 2022 | INR | 9.5 | 9.5 | 8.75 | 9.2 | 9.2 | 0.0 (0.0%) | 34,169 |
13 Sep 2022 | INR | 9.65 | 9.8 | 9 | 9.2 | 9.2 | -0.25 (-2.65%) | 58,320 |
12 Sep 2022 | INR | 9.6 | 9.6 | 9.1 | 9.45 | 9.45 | +0.3 (+3.28%) | 38,546 |
9 Sep 2022 | INR | 9 | 9.15 | 8.6 | 9.15 | 9.15 | +0.4 (+4.57%) | 48,953 |
8 Sep 2022 | INR | 8.65 | 8.75 | 8.45 | 8.75 | 8.75 | +0.4 (+4.79%) | 52,235 |
7 Sep 2022 | INR | 8.7 | 8.7 | 8.15 | 8.35 | 8.35 | -0.15 (-1.76%) | 31,550 |
6 Sep 2022 | INR | 8.8 | 8.8 | 8.3 | 8.5 | 8.5 | -0.1 (-1.16%) | 15,120 |
5 Sep 2022 | INR | 8.4 | 8.65 | 7.9 | 8.6 | 8.6 | +0.35 (+4.24%) | 31,835 |
2 Sep 2022 | INR | 8.45 | 8.65 | 8 | 8.25 | 8.25 | 0.0 (0.0%) | 20,765 |
1 Sep 2022 | INR | 8.25 | 8.4 | 7.75 | 8.25 | 8.25 | +0.2 (+2.48%) | 8,591 |
30 Aug 2022 | INR | 8.1 | 8.35 | 7.85 | 8.05 | 8.05 | 0.0 (0.0%) | 7,708 |
29 Aug 2022 | INR | 8.15 | 8.45 | 7.85 | 8.05 | 8.05 | -0.1 (-1.23%) | 12,203 |
26 Aug 2022 | INR | 8.55 | 8.55 | 8 | 8.15 | 8.15 | -0.15 (-1.81%) | 6,668 |
25 Aug 2022 | INR | 8.3 | 8.5 | 8.1 | 8.3 | 8.3 | 0.0 (0.0%) | 4,728 |
24 Aug 2022 | INR | 8.4 | 8.5 | 8.05 | 8.3 | 8.3 | -0.05 (-0.60%) | 9,697 |
23 Aug 2022 | INR | 8.65 | 8.65 | 7.95 | 8.35 | 8.35 | 0.0 (0.0%) | 13,144 |
22 Aug 2022 | INR | 8.55 | 8.7 | 8.05 | 8.35 | 8.35 | 0.0 (0.0%) | 8,487 |
19 Aug 2022 | INR | 8.8 | 8.8 | 8.1 | 8.35 | 8.35 | -0.1 (-1.18%) | 6,826 |
18 Aug 2022 | INR | 8.4 | 8.6 | 7.9 | 8.45 | 8.45 | +0.25 (+3.05%) | 18,152 |
17 Aug 2022 | INR | 8 | 8.55 | 7.9 | 8.2 | 8.2 | +0.05 (+0.61%) | 24,398 |
16 Aug 2022 | INR | 8.2 | 8.65 | 7.85 | 8.15 | 8.15 | -0.1 (-1.21%) | 19,971 |
12 Aug 2022 | INR | 8.7 | 8.7 | 8.2 | 8.25 | 8.25 | -0.35 (-4.07%) | 12,393 |
11 Aug 2022 | INR | 8.45 | 8.8 | 8.4 | 8.6 | 8.6 | +0.2 (+2.38%) | 16,344 |
10 Aug 2022 | INR | 8.3 | 8.5 | 8.15 | 8.4 | 8.4 | +0.3 (+3.70%) | 29,691 |
8 Aug 2022 | INR | 8.3 | 8.3 | 7.85 | 8.1 | 8.1 | +0.15 (+1.89%) | 38,819 |
5 Aug 2022 | INR | 8.15 | 8.15 | 7.65 | 7.95 | 7.95 | 0.0 (0.0%) | 24,333 |
4 Aug 2022 | INR | 8.2 | 8.2 | 7.65 | 7.95 | 7.95 | +0.05 (+0.63%) | 8,594 |
3 Aug 2022 | INR | 7.9 | 8.15 | 7.6 | 7.9 | 7.9 | 0.0 (0.0%) | 24,479 |