Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | INR | 2.9 | 2.9 | 2.77 | 2.84 | 2.84 | -0.01 (-0.35%) | 507,854 |
9 Sep 2022 | INR | 2.9 | 2.9 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 369,254 |
8 Sep 2022 | INR | 2.85 | 2.86 | 2.72 | 2.85 | 2.85 | +0.06 (+2.15%) | 440,506 |
7 Sep 2022 | INR | 2.88 | 2.88 | 2.73 | 2.79 | 2.79 | -0.01 (-0.36%) | 550,413 |
6 Sep 2022 | INR | 2.8 | 2.81 | 2.72 | 2.8 | 2.8 | +0.04 (+1.45%) | 163,784 |
5 Sep 2022 | INR | 2.82 | 2.82 | 2.7 | 2.76 | 2.76 | +0.01 (+0.36%) | 323,106 |
2 Sep 2022 | INR | 2.82 | 2.85 | 2.71 | 2.75 | 2.75 | -0.06 (-2.14%) | 288,453 |
1 Sep 2022 | INR | 2.82 | 2.82 | 2.75 | 2.81 | 2.81 | +0.04 (+1.44%) | 101,903 |
30 Aug 2022 | INR | 2.71 | 2.82 | 2.71 | 2.77 | 2.77 | +0.02 (+0.73%) | 89,519 |
29 Aug 2022 | INR | 2.72 | 2.82 | 2.71 | 2.75 | 2.75 | -0.05 (-1.79%) | 517,201 |
26 Aug 2022 | INR | 2.86 | 2.86 | 2.75 | 2.8 | 2.8 | -0.02 (-0.71%) | 252,737 |
25 Aug 2022 | INR | 2.88 | 2.88 | 2.72 | 2.82 | 2.82 | +0.01 (+0.36%) | 555,708 |
24 Aug 2022 | INR | 2.85 | 2.93 | 2.78 | 2.81 | 2.81 | -0.08 (-2.77%) | 622,415 |
23 Aug 2022 | INR | 2.86 | 2.92 | 2.84 | 2.89 | 2.89 | +0.03 (+1.05%) | 96,259 |
22 Aug 2022 | INR | 2.88 | 2.95 | 2.72 | 2.86 | 2.86 | +0.04 (+1.42%) | 763,147 |
19 Aug 2022 | INR | 2.94 | 2.94 | 2.75 | 2.82 | 2.82 | -0.03 (-1.05%) | 803,927 |
18 Aug 2022 | INR | 2.87 | 2.91 | 2.72 | 2.85 | 2.85 | +0.04 (+1.42%) | 746,781 |
17 Aug 2022 | INR | 2.72 | 2.83 | 2.67 | 2.81 | 2.81 | +0.1 (+3.69%) | 189,665 |
16 Aug 2022 | INR | 2.6 | 2.71 | 2.58 | 2.71 | 2.71 | +0.12 (+4.63%) | 130,604 |
12 Aug 2022 | INR | 2.74 | 2.74 | 2.55 | 2.59 | 2.59 | -0.06 (-2.26%) | 95,264 |
11 Aug 2022 | INR | 2.57 | 2.66 | 2.46 | 2.65 | 2.65 | +0.11 (+4.33%) | 219,904 |
10 Aug 2022 | INR | 2.79 | 2.79 | 2.54 | 2.54 | 2.54 | -0.13 (-4.87%) | 728,512 |
8 Aug 2022 | INR | 2.73 | 2.85 | 2.63 | 2.67 | 2.67 | -0.06 (-2.20%) | 291,644 |
5 Aug 2022 | INR | 2.92 | 2.92 | 2.72 | 2.73 | 2.73 | -0.06 (-2.15%) | 250,454 |
4 Aug 2022 | INR | 2.81 | 2.95 | 2.76 | 2.79 | 2.79 | -0.02 (-0.71%) | 465,275 |
3 Aug 2022 | INR | 3.05 | 3.08 | 2.81 | 2.81 | 2.81 | -0.14 (-4.75%) | 460,392 |
2 Aug 2022 | INR | 3.08 | 3.08 | 2.92 | 2.95 | 2.95 | -0.04 (-1.34%) | 149,650 |
1 Aug 2022 | INR | 3.1 | 3.1 | 2.91 | 2.99 | 2.99 | -0.01 (-0.33%) | 113,759 |
29 Jul 2022 | INR | 3.04 | 3.1 | 2.96 | 3 | 3 | -0.02 (-0.66%) | 145,923 |
28 Jul 2022 | INR | 3.01 | 3.13 | 2.91 | 3.02 | 3.02 | -0.04 (-1.31%) | 137,075 |