Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 7.5 | 8.19 | 7.41 | 8.03 | 8.03 | +0.23 (+2.95%) | 14,651 |
12 Sep 2022 | INR | 8.21 | 8.21 | 7.5 | 7.8 | 7.8 | -0.05 (-0.64%) | 4,450 |
9 Sep 2022 | INR | 8.09 | 8.09 | 7.61 | 7.85 | 7.85 | -0.1 (-1.26%) | 4,576 |
8 Sep 2022 | INR | 7.99 | 8 | 7.53 | 7.95 | 7.95 | +0.16 (+2.05%) | 7,070 |
7 Sep 2022 | INR | 7.83 | 7.83 | 7.12 | 7.79 | 7.79 | +0.33 (+4.42%) | 8,620 |
6 Sep 2022 | INR | 7 | 7.46 | 7 | 7.46 | 7.46 | +0.35 (+4.92%) | 3,736 |
5 Sep 2022 | INR | 6.89 | 7.59 | 6.89 | 7.11 | 7.11 | -0.13 (-1.80%) | 2,811 |
2 Sep 2022 | INR | 7.6 | 7.95 | 7.22 | 7.24 | 7.24 | -0.36 (-4.74%) | 7,098 |
1 Sep 2022 | INR | 7.69 | 7.97 | 7.6 | 7.6 | 7.6 | -0.09 (-1.17%) | 1,602 |
30 Aug 2022 | INR | 7.62 | 7.98 | 7.62 | 7.69 | 7.69 | -0.21 (-2.66%) | 2,784 |
29 Aug 2022 | INR | 7.97 | 8.2 | 7.6 | 7.9 | 7.9 | -0.07 (-0.88%) | 2,662 |
26 Aug 2022 | INR | 7.48 | 7.99 | 7.33 | 7.97 | 7.97 | +0.26 (+3.37%) | 2,049 |
25 Aug 2022 | INR | 8.2 | 8.2 | 7.53 | 7.71 | 7.71 | -0.18 (-2.28%) | 3,453 |
24 Aug 2022 | INR | 7.46 | 7.9 | 7.46 | 7.89 | 7.89 | +0.04 (+0.51%) | 613 |
23 Aug 2022 | INR | 7.46 | 7.92 | 7.44 | 7.85 | 7.85 | +0.02 (+0.26%) | 3,880 |
22 Aug 2022 | INR | 7.92 | 7.92 | 7.25 | 7.83 | 7.83 | +0.25 (+3.30%) | 9,041 |
19 Aug 2022 | INR | 7.65 | 7.83 | 7.12 | 7.58 | 7.58 | +0.09 (+1.20%) | 5,167 |
18 Aug 2022 | INR | 7.48 | 8.25 | 7.47 | 7.49 | 7.49 | -0.37 (-4.71%) | 18,536 |
17 Aug 2022 | INR | 7.77 | 8.55 | 7.76 | 7.86 | 7.86 | -0.3 (-3.68%) | 37,965 |
16 Aug 2022 | INR | 8.17 | 8.17 | 8.16 | 8.16 | 8.16 | -0.42 (-4.90%) | 4,889 |
12 Aug 2022 | INR | 8.43 | 9.18 | 8.42 | 8.58 | 8.58 | -0.28 (-3.16%) | 10,209 |
11 Aug 2022 | INR | 8.86 | 9.6 | 8.74 | 8.86 | 8.86 | -0.33 (-3.59%) | 11,481 |
10 Aug 2022 | INR | 9.25 | 9.75 | 8.93 | 9.19 | 9.19 | -0.21 (-2.23%) | 10,600 |
8 Aug 2022 | INR | 9.5 | 9.5 | 9.4 | 9.4 | 9.4 | -0.49 (-4.95%) | 8,400 |
5 Aug 2022 | INR | 10.4 | 10.4 | 9.46 | 9.89 | 9.89 | -0.06 (-0.60%) | 15,904 |
4 Aug 2022 | INR | 10.29 | 10.29 | 9.35 | 9.95 | 9.95 | +0.15 (+1.53%) | 40,338 |
3 Aug 2022 | INR | 9.55 | 9.8 | 8.95 | 9.8 | 9.8 | +0.46 (+4.93%) | 33,408 |
2 Aug 2022 | INR | 9.54 | 9.54 | 8.76 | 9.34 | 9.34 | +0.23 (+2.52%) | 7,121 |
1 Aug 2022 | INR | 9.01 | 9.92 | 9.01 | 9.11 | 9.11 | -0.36 (-3.80%) | 34,851 |
29 Jul 2022 | INR | 10.09 | 10.09 | 9.17 | 9.47 | 9.47 | -0.18 (-1.87%) | 14,934 |