Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 1.68 | 1.73 | 1.64 | 1.72 | 1.72 | +0.07 (+4.24%) | 2,000,090 |
27 Jul 2022 | INR | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 698,846 |
26 Jul 2022 | INR | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 239,108 |
25 Jul 2022 | INR | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | +0.01 (+0.60%) | 687,520 |
22 Jul 2022 | INR | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 413,151 |
21 Jul 2022 | INR | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 821,678 |
20 Jul 2022 | INR | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,032,738 |
19 Jul 2022 | INR | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 935,296 |
18 Jul 2022 | INR | 1.68 | 1.71 | 1.64 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,020,429 |
15 Jul 2022 | INR | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 846,169 |
14 Jul 2022 | INR | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -0.05 (-2.87%) | 808,406 |
13 Jul 2022 | INR | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 302,173 |
12 Jul 2022 | INR | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 842,630 |
11 Jul 2022 | INR | 1.71 | 1.71 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 785,864 |
8 Jul 2022 | INR | 1.71 | 1.73 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 658,516 |
7 Jul 2022 | INR | 1.7 | 1.73 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 651,468 |
6 Jul 2022 | INR | 1.71 | 1.75 | 1.67 | 1.71 | 1.71 | 0.0 (0.0%) | 984,868 |
5 Jul 2022 | INR | 1.69 | 1.74 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 596,481 |
4 Jul 2022 | INR | 1.67 | 1.73 | 1.65 | 1.69 | 1.69 | -0.02 (-1.17%) | 725,062 |
1 Jul 2022 | INR | 1.7 | 1.73 | 1.67 | 1.71 | 1.71 | -0.02 (-1.16%) | 698,910 |
30 Jun 2022 | INR | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 482,624 |
29 Jun 2022 | INR | 1.75 | 1.79 | 1.72 | 1.77 | 1.77 | 0.0 (0.0%) | 434,549 |
28 Jun 2022 | INR | 1.74 | 1.81 | 1.72 | 1.77 | 1.77 | -0.01 (-0.56%) | 485,532 |
27 Jun 2022 | INR | 1.75 | 1.8 | 1.73 | 1.78 | 1.78 | +0.06 (+3.49%) | 1,191,259 |
24 Jun 2022 | INR | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | +0.06 (+3.61%) | 1,070,767 |
23 Jun 2022 | INR | 1.62 | 1.68 | 1.58 | 1.66 | 1.66 | +0.03 (+1.84%) | 800,023 |
22 Jun 2022 | INR | 1.71 | 1.71 | 1.62 | 1.63 | 1.63 | -0.07 (-4.12%) | 1,220,253 |
21 Jun 2022 | INR | 1.64 | 1.71 | 1.61 | 1.7 | 1.7 | +0.07 (+4.29%) | 674,313 |
20 Jun 2022 | INR | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 1,523,720 |
17 Jun 2022 | INR | 1.74 | 1.75 | 1.67 | 1.71 | 1.71 | -0.04 (-2.29%) | 1,784,418 |