Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 828,826 |
18 Jul 2023 | INR | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 728,264 |
17 Jul 2023 | INR | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,152,130 |
14 Jul 2023 | INR | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 894,884 |
13 Jul 2023 | INR | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,179,588 |
12 Jul 2023 | INR | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,058,460 |
11 Jul 2023 | INR | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 698,509 |
10 Jul 2023 | INR | 1.37 | 1.4 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 2,044,683 |
7 Jul 2023 | INR | 1.38 | 1.4 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,557,728 |
6 Jul 2023 | INR | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 552,966 |
5 Jul 2023 | INR | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,276,858 |
4 Jul 2023 | INR | 1.42 | 1.45 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,248,269 |
3 Jul 2023 | INR | 1.42 | 1.45 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,865,489 |
30 Jun 2023 | INR | 1.43 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 3,939,383 |
28 Jun 2023 | INR | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | -0.02 (-1.39%) | 617,531 |
27 Jun 2023 | INR | 1.4 | 1.47 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,082,019 |
26 Jun 2023 | INR | 1.41 | 1.43 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 494,460 |
23 Jun 2023 | INR | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 945,385 |
22 Jun 2023 | INR | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,035,201 |
21 Jun 2023 | INR | 1.43 | 1.5 | 1.42 | 1.5 | 1.5 | +0.07 (+4.90%) | 1,653,860 |
20 Jun 2023 | INR | 1.42 | 1.43 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 783,508 |
19 Jun 2023 | INR | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 877,490 |
16 Jun 2023 | INR | 1.45 | 1.46 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,056,514 |
15 Jun 2023 | INR | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 354,714 |
14 Jun 2023 | INR | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 716,188 |
13 Jun 2023 | INR | 1.52 | 1.53 | 1.45 | 1.47 | 1.47 | -0.05 (-3.29%) | 1,574,123 |
12 Jun 2023 | INR | 1.64 | 1.64 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 2,530,946 |
9 Jun 2023 | INR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | +0.07 (+4.67%) | 675,962 |
8 Jun 2023 | INR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.07 (+4.90%) | 379,506 |
7 Jun 2023 | INR | 1.39 | 1.43 | 1.37 | 1.43 | 1.43 | +0.06 (+4.38%) | 796,559 |