Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | INR | 6 | 6.05 | 5.85 | 5.9 | 5.9 | -0.05 (-0.84%) | 322,220 |
7 Sep 2022 | INR | 6.05 | 6.05 | 5.75 | 5.95 | 5.95 | -0.1 (-1.65%) | 297,446 |
6 Sep 2022 | INR | 6.1 | 6.1 | 5.85 | 6.05 | 6.05 | 0.0 (0.0%) | 397,106 |
5 Sep 2022 | INR | 6.05 | 6.15 | 5.85 | 6.05 | 6.05 | +0.05 (+0.83%) | 259,806 |
2 Sep 2022 | INR | 6 | 6.1 | 5.9 | 6 | 6 | -0.1 (-1.64%) | 192,028 |
1 Sep 2022 | INR | 6.1 | 6.2 | 5.9 | 6.1 | 6.1 | 0.0 (0.0%) | 221,010 |
30 Aug 2022 | INR | 6 | 6.35 | 5.95 | 6.1 | 6.1 | -0.1 (-1.61%) | 197,930 |
29 Aug 2022 | INR | 6.5 | 6.5 | 6.2 | 6.2 | 6.2 | -0.3 (-4.62%) | 227,648 |
26 Aug 2022 | INR | 6.5 | 6.5 | 6.3 | 6.5 | 6.5 | +0.3 (+4.84%) | 517,501 |
25 Aug 2022 | INR | 6.1 | 6.2 | 6.05 | 6.2 | 6.2 | +0.25 (+4.20%) | 99,806 |
24 Aug 2022 | INR | 5.8 | 5.95 | 5.7 | 5.95 | 5.95 | +0.25 (+4.39%) | 188,209 |
23 Aug 2022 | INR | 6 | 6 | 5.6 | 5.7 | 5.7 | -0.15 (-2.56%) | 313,687 |
22 Aug 2022 | INR | 6.15 | 6.15 | 5.7 | 5.85 | 5.85 | -0.15 (-2.50%) | 382,904 |
19 Aug 2022 | INR | 6.15 | 6.3 | 5.95 | 6 | 6 | -0.15 (-2.44%) | 295,586 |
18 Aug 2022 | INR | 6.45 | 6.45 | 6.1 | 6.15 | 6.15 | -0.25 (-3.91%) | 337,189 |
17 Aug 2022 | INR | 6.3 | 6.5 | 6 | 6.4 | 6.4 | +0.1 (+1.59%) | 311,072 |
16 Aug 2022 | INR | 6.6 | 6.6 | 6.3 | 6.3 | 6.3 | -0.3 (-4.55%) | 368,724 |
12 Aug 2022 | INR | 6.65 | 6.75 | 6.45 | 6.6 | 6.6 | -0.05 (-0.75%) | 196,744 |
11 Aug 2022 | INR | 6.65 | 6.9 | 6.5 | 6.65 | 6.65 | 0.0 (0.0%) | 297,822 |
10 Aug 2022 | INR | 6.4 | 6.65 | 6.1 | 6.65 | 6.65 | +0.3 (+4.72%) | 383,337 |
8 Aug 2022 | INR | 6.8 | 6.9 | 6.35 | 6.35 | 6.35 | -0.3 (-4.51%) | 427,804 |
5 Aug 2022 | INR | 6.75 | 6.9 | 6.6 | 6.65 | 6.65 | -0.05 (-0.75%) | 206,057 |
4 Aug 2022 | INR | 7.15 | 7.15 | 6.65 | 6.7 | 6.7 | -0.3 (-4.29%) | 427,462 |
3 Aug 2022 | INR | 6.8 | 7.25 | 6.7 | 7 | 7 | +0.05 (+0.72%) | 459,150 |
2 Aug 2022 | INR | 6.6 | 6.95 | 6.4 | 6.95 | 6.95 | +0.3 (+4.51%) | 342,412 |
1 Aug 2022 | INR | 6.9 | 7.1 | 6.55 | 6.65 | 6.65 | -0.2 (-2.92%) | 503,345 |
29 Jul 2022 | INR | 7.05 | 7.1 | 6.7 | 6.85 | 6.85 | -0.2 (-2.84%) | 398,947 |
28 Jul 2022 | INR | 7.55 | 7.65 | 7.05 | 7.05 | 7.05 | -0.35 (-4.73%) | 369,000 |
27 Jul 2022 | INR | 7.25 | 7.4 | 7.05 | 7.4 | 7.4 | +0.35 (+4.96%) | 390,265 |
26 Jul 2022 | INR | 6.75 | 7.05 | 6.75 | 7.05 | 7.05 | +0.3 (+4.44%) | 146,888 |