Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1.65 | 1.68 | 1.55 | 1.6 | 0.5333 | 0.0 (0.0%) | 6,954,507 |
12 Sep 2022 | INR | 1.63 | 1.63 | 1.53 | 1.6 | 0.5333 | +0.04 (+2.56%) | 6,521,705 |
9 Sep 2022 | INR | 1.56 | 1.56 | 1.52 | 1.56 | 0.52 | +0.07 (+4.70%) | 1,940,191 |
8 Sep 2022 | INR | 1.53 | 1.57 | 1.45 | 1.49 | 0.4967 | -0.03 (-1.97%) | 3,959,988 |
7 Sep 2022 | INR | 1.6 | 1.6 | 1.52 | 1.52 | 0.5067 | -0.07 (-4.40%) | 1,896,610 |
6 Sep 2022 | INR | 1.59 | 1.59 | 1.53 | 1.59 | 0.53 | +0.07 (+4.61%) | 1,786,588 |
5 Sep 2022 | INR | 1.51 | 1.55 | 1.44 | 1.52 | 0.5067 | +0.03 (+2.01%) | 723,137 |
2 Sep 2022 | INR | 1.55 | 1.55 | 1.46 | 1.49 | 0.4967 | -0.01 (-0.67%) | 669,969 |
1 Sep 2022 | INR | 1.56 | 1.56 | 1.46 | 1.5 | 0.5 | -0.02 (-1.32%) | 719,949 |
30 Aug 2022 | INR | 1.58 | 1.58 | 1.49 | 1.52 | 0.5067 | -0.01 (-0.65%) | 536,684 |
29 Aug 2022 | INR | 1.54 | 1.6 | 1.52 | 1.53 | 0.51 | -0.06 (-3.77%) | 1,079,164 |
26 Aug 2022 | INR | 1.65 | 1.65 | 1.55 | 1.59 | 0.53 | -0.01 (-0.63%) | 735,161 |
25 Aug 2022 | INR | 1.63 | 1.65 | 1.58 | 1.6 | 0.5333 | +0.01 (+0.63%) | 772,475 |
24 Aug 2022 | INR | 1.57 | 1.6 | 1.53 | 1.59 | 0.53 | +0.06 (+3.92%) | 969,598 |
23 Aug 2022 | INR | 1.6 | 1.6 | 1.51 | 1.53 | 0.51 | -0.04 (-2.55%) | 1,248,795 |
22 Aug 2022 | INR | 1.55 | 1.6 | 1.52 | 1.57 | 0.5233 | -0.02 (-1.26%) | 1,376,377 |
19 Aug 2022 | INR | 1.62 | 1.65 | 1.59 | 1.59 | 0.53 | -0.08 (-4.79%) | 1,939,309 |
18 Aug 2022 | INR | 1.75 | 1.79 | 1.67 | 1.67 | 0.5567 | -0.08 (-4.57%) | 1,754,499 |
17 Aug 2022 | INR | 1.78 | 1.78 | 1.65 | 1.75 | 0.5833 | +0.04 (+2.34%) | 1,939,014 |
16 Aug 2022 | INR | 1.71 | 1.71 | 1.55 | 1.71 | 0.57 | +0.08 (+4.91%) | 2,972,754 |
12 Aug 2022 | INR | 1.6 | 1.63 | 1.57 | 1.63 | 0.5433 | +0.07 (+4.49%) | 1,505,085 |
11 Aug 2022 | INR | 1.46 | 1.56 | 1.45 | 1.56 | 0.52 | +0.07 (+4.70%) | 1,853,344 |
10 Aug 2022 | INR | 1.5 | 1.54 | 1.49 | 1.49 | 0.4967 | -0.07 (-4.49%) | 3,420,895 |
8 Aug 2022 | INR | 1.56 | 1.68 | 1.56 | 1.56 | 0.52 | -0.08 (-4.88%) | 2,362,184 |
5 Aug 2022 | INR | 1.64 | 1.7 | 1.64 | 1.64 | 0.5467 | -0.08 (-4.65%) | 2,178,566 |
4 Aug 2022 | INR | 1.72 | 1.77 | 1.72 | 1.72 | 0.5733 | -0.09 (-4.97%) | 3,461,541 |
3 Aug 2022 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 0.6033 | -0.09 (-4.74%) | 548,995 |
2 Aug 2022 | INR | 2 | 2.07 | 1.9 | 1.9 | 0.6333 | -0.09 (-4.52%) | 5,463,734 |
1 Aug 2022 | INR | 1.99 | 1.99 | 1.83 | 1.99 | 0.6633 | +0.09 (+4.74%) | 5,948,416 |
29 Jul 2022 | INR | 1.9 | 1.9 | 1.72 | 1.9 | 0.6333 | +0.09 (+4.97%) | 5,105,668 |