Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | +0.05 (+4.95%) | 3,767,836 |
27 Jul 2022 | INR | 1 | 1.03 | 0.95 | 1.01 | 1.01 | +0.02 (+2.02%) | 4,933,953 |
26 Jul 2022 | INR | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -0.05 (-4.81%) | 2,809,363 |
25 Jul 2022 | INR | 1.13 | 1.13 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 2,433,087 |
22 Jul 2022 | INR | 1.08 | 1.15 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 3,908,507 |
21 Jul 2022 | INR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 598,709 |
20 Jul 2022 | INR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 455,118 |
19 Jul 2022 | INR | 1.25 | 1.33 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 3,371,820 |
18 Jul 2022 | INR | 1.3 | 1.3 | 1.25 | 1.3 | 1.3 | +0.06 (+4.84%) | 5,555,765 |
15 Jul 2022 | INR | 1.24 | 1.24 | 1.2 | 1.24 | 1.24 | +0.05 (+4.20%) | 5,487,432 |
14 Jul 2022 | INR | 1.15 | 1.2 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 3,948,479 |
13 Jul 2022 | INR | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | +0.05 (+4.55%) | 3,268,598 |
12 Jul 2022 | INR | 1.06 | 1.11 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 2,728,619 |
11 Jul 2022 | INR | 1.04 | 1.06 | 1 | 1.06 | 1.06 | +0.05 (+4.95%) | 1,890,517 |
8 Jul 2022 | INR | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 659,855 |
7 Jul 2022 | INR | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -0.04 (-3.88%) | 909,401 |
6 Jul 2022 | INR | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 410,296 |
5 Jul 2022 | INR | 1.04 | 1.08 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 754,631 |
4 Jul 2022 | INR | 1.01 | 1.06 | 0.96 | 1.04 | 1.04 | +0.03 (+2.97%) | 1,345,739 |
1 Jul 2022 | INR | 1.05 | 1.08 | 0.98 | 1.01 | 1.01 | -0.02 (-1.94%) | 986,961 |
30 Jun 2022 | INR | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 396,998 |
29 Jun 2022 | INR | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 1,079,375 |
28 Jun 2022 | INR | 1.11 | 1.14 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 965,080 |
27 Jun 2022 | INR | 1.2 | 1.2 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 1,542,398 |
24 Jun 2022 | INR | 1.17 | 1.17 | 1.09 | 1.15 | 1.15 | +0.03 (+2.68%) | 1,388,252 |
23 Jun 2022 | INR | 1.02 | 1.12 | 1.02 | 1.12 | 1.12 | +0.05 (+4.67%) | 2,666,944 |
22 Jun 2022 | INR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 235,823 |
21 Jun 2022 | INR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 266,799 |
20 Jun 2022 | INR | 1.2 | 1.25 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 431,215 |
17 Jun 2022 | INR | 1.23 | 1.29 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 703,340 |