Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 288,649 |
19 Jan 2023 | INR | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 621,200 |
18 Jan 2023 | INR | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 417,947 |
17 Jan 2023 | INR | 1.28 | 1.34 | 1.24 | 1.34 | 1.34 | +0.06 (+4.69%) | 647,553 |
16 Jan 2023 | INR | 1.33 | 1.35 | 1.27 | 1.28 | 1.28 | -0.05 (-3.76%) | 612,071 |
13 Jan 2023 | INR | 1.37 | 1.39 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 844,491 |
12 Jan 2023 | INR | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 284,614 |
11 Jan 2023 | INR | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 621,287 |
10 Jan 2023 | INR | 1.44 | 1.47 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 217,452 |
9 Jan 2023 | INR | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 386,555 |
6 Jan 2023 | INR | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,494,735 |
5 Jan 2023 | INR | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,945,386 |
4 Jan 2023 | INR | 1.5 | 1.5 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 1,782,704 |
3 Jan 2023 | INR | 1.5 | 1.5 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,436,728 |
2 Jan 2023 | INR | 1.47 | 1.5 | 1.42 | 1.47 | 1.47 | 0.0 (0.0%) | 424,336 |
30 Dec 2022 | INR | 1.53 | 1.53 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 743,962 |
29 Dec 2022 | INR | 1.42 | 1.49 | 1.39 | 1.46 | 1.46 | +0.04 (+2.82%) | 593,704 |
28 Dec 2022 | INR | 1.48 | 1.49 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 709,691 |
27 Dec 2022 | INR | 1.36 | 1.42 | 1.33 | 1.42 | 1.42 | +0.06 (+4.41%) | 581,179 |
26 Dec 2022 | INR | 1.36 | 1.41 | 1.34 | 1.36 | 1.36 | -0.05 (-3.55%) | 1,450,839 |
23 Dec 2022 | INR | 1.45 | 1.5 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 1,170,168 |
22 Dec 2022 | INR | 1.46 | 1.51 | 1.43 | 1.48 | 1.48 | -0.01 (-0.67%) | 804,043 |
21 Dec 2022 | INR | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | -0.06 (-3.87%) | 829,610 |
20 Dec 2022 | INR | 1.56 | 1.58 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 450,680 |
19 Dec 2022 | INR | 1.55 | 1.58 | 1.49 | 1.55 | 1.55 | 0.0 (0.0%) | 524,580 |
16 Dec 2022 | INR | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 469,069 |
15 Dec 2022 | INR | 1.52 | 1.59 | 1.51 | 1.59 | 1.59 | +0.07 (+4.61%) | 761,214 |
14 Dec 2022 | INR | 1.56 | 1.56 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 651,850 |
13 Dec 2022 | INR | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 1,468,516 |
12 Dec 2022 | INR | 1.66 | 1.71 | 1.57 | 1.64 | 1.64 | -0.01 (-0.61%) | 2,391,308 |