Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1.41 | 1.44 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 403,390 |
12 Sep 2022 | INR | 1.4 | 1.46 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 653,634 |
9 Sep 2022 | INR | 1.68 | 1.68 | 1.37 | 1.41 | 1.41 | -0.15 (-9.62%) | 2,049,893 |
8 Sep 2022 | INR | 1.34 | 1.57 | 1.31 | 1.56 | 1.56 | +0.25 (+19.08%) | 3,585,500 |
7 Sep 2022 | INR | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 642,867 |
6 Sep 2022 | INR | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 356,735 |
5 Sep 2022 | INR | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 264,923 |
2 Sep 2022 | INR | 1.31 | 1.34 | 1.18 | 1.31 | 1.31 | +0.01 (+0.77%) | 272,172 |
1 Sep 2022 | INR | 1.31 | 1.34 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 476,078 |
30 Aug 2022 | INR | 1.3 | 1.46 | 1.3 | 1.31 | 1.31 | +0.02 (+1.55%) | 583,850 |
29 Aug 2022 | INR | 1.21 | 1.3 | 1.11 | 1.29 | 1.29 | -0.01 (-0.77%) | 75,802 |
26 Aug 2022 | INR | 1.33 | 1.35 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 293,148 |
25 Aug 2022 | INR | 1.31 | 1.34 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 372,073 |
24 Aug 2022 | INR | 1.31 | 1.37 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 583,998 |
23 Aug 2022 | INR | 1.3 | 1.34 | 1.29 | 1.31 | 1.31 | -0.05 (-3.68%) | 213,467 |
22 Aug 2022 | INR | 1.4 | 1.41 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 274,842 |
19 Aug 2022 | INR | 1.42 | 1.45 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 849,583 |
18 Aug 2022 | INR | 1.37 | 1.49 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 817,742 |
17 Aug 2022 | INR | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 562,235 |
16 Aug 2022 | INR | 1.31 | 1.4 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 298,614 |
12 Aug 2022 | INR | 1.48 | 1.5 | 1.32 | 1.35 | 1.35 | -0.06 (-4.26%) | 1,212,455 |
11 Aug 2022 | INR | 1.28 | 1.49 | 1.28 | 1.41 | 1.41 | +0.15 (+11.90%) | 1,928,076 |
10 Aug 2022 | INR | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 612,071 |
8 Aug 2022 | INR | 1.3 | 1.31 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 327,605 |
5 Aug 2022 | INR | 1.31 | 1.34 | 1.24 | 1.28 | 1.28 | -0.01 (-0.78%) | 291,309 |
4 Aug 2022 | INR | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 96,185 |
3 Aug 2022 | INR | 1.33 | 1.36 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 401,828 |
2 Aug 2022 | INR | 1.3 | 1.33 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 275,801 |
1 Aug 2022 | INR | 1.33 | 1.36 | 1.25 | 1.3 | 1.3 | -0.03 (-2.26%) | 448,471 |
29 Jul 2022 | INR | 1.29 | 1.4 | 1.29 | 1.33 | 1.33 | +0.04 (+3.10%) | 820,692 |