Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1.78 | 1.78 | 1.65 | 1.72 | 1.72 | -0.01 (-0.58%) | 51,911 |
21 Apr 2023 | INR | 1.73 | 1.8 | 1.7 | 1.73 | 1.73 | -0.05 (-2.81%) | 92,346 |
20 Apr 2023 | INR | 1.78 | 1.83 | 1.72 | 1.78 | 1.78 | 0.0 (0.0%) | 29,155 |
19 Apr 2023 | INR | 1.87 | 1.87 | 1.45 | 1.78 | 1.78 | +0.02 (+1.14%) | 204,131 |
18 Apr 2023 | INR | 1.79 | 1.94 | 1.65 | 1.76 | 1.76 | +0.03 (+1.73%) | 170,753 |
17 Apr 2023 | INR | 1.71 | 1.8 | 1.63 | 1.73 | 1.73 | 0.0 (0.0%) | 64,217 |
13 Apr 2023 | INR | 1.8 | 1.8 | 1.68 | 1.73 | 1.73 | -0.04 (-2.26%) | 32,953 |
12 Apr 2023 | INR | 1.69 | 1.89 | 1.6 | 1.77 | 1.77 | +0.14 (+8.59%) | 110,265 |
11 Apr 2023 | INR | 1.55 | 1.78 | 1.55 | 1.63 | 1.63 | -0.02 (-1.21%) | 56,543 |
10 Apr 2023 | INR | 1.64 | 1.8 | 1.52 | 1.65 | 1.65 | +0.01 (+0.61%) | 170,809 |
6 Apr 2023 | INR | 1.65 | 1.69 | 1.54 | 1.64 | 1.64 | +0.05 (+3.14%) | 25,403 |
5 Apr 2023 | INR | 1.63 | 1.65 | 1.5 | 1.59 | 1.59 | +0.09 (+6%) | 102,469 |
3 Apr 2023 | INR | 1.52 | 1.52 | 1.32 | 1.5 | 1.5 | +0.05 (+3.45%) | 78,032 |
31 Mar 2023 | INR | 1.55 | 1.55 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 35,797 |
29 Mar 2023 | INR | 1.49 | 1.49 | 1.38 | 1.45 | 1.45 | +0.04 (+2.84%) | 27,026 |
28 Mar 2023 | INR | 1.5 | 1.5 | 1.37 | 1.41 | 1.41 | -0.09 (-6%) | 78,765 |
27 Mar 2023 | INR | 1.46 | 1.58 | 1.43 | 1.5 | 1.5 | -0.01 (-0.66%) | 33,667 |
24 Mar 2023 | INR | 1.45 | 1.59 | 1.42 | 1.51 | 1.51 | 0.0 (0.0%) | 50,012 |
23 Mar 2023 | INR | 1.49 | 1.54 | 1.4 | 1.51 | 1.51 | +0.04 (+2.72%) | 114,943 |
22 Mar 2023 | INR | 1.6 | 1.64 | 1.39 | 1.47 | 1.47 | -0.06 (-3.92%) | 42,850 |
21 Mar 2023 | INR | 1.59 | 1.59 | 1.44 | 1.53 | 1.53 | -0.01 (-0.65%) | 41,115 |
20 Mar 2023 | INR | 1.56 | 1.6 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 11,647 |
17 Mar 2023 | INR | 1.58 | 1.65 | 1.43 | 1.56 | 1.56 | 0.0 (0.0%) | 39,173 |
16 Mar 2023 | INR | 1.69 | 1.69 | 1.44 | 1.56 | 1.56 | -0.04 (-2.50%) | 88,908 |
15 Mar 2023 | INR | 1.75 | 1.75 | 1.53 | 1.6 | 1.6 | -0.03 (-1.84%) | 41,549 |
14 Mar 2023 | INR | 1.52 | 1.69 | 1.52 | 1.63 | 1.63 | 0.0 (0.0%) | 16,292 |
13 Mar 2023 | INR | 1.6 | 1.7 | 1.5 | 1.63 | 1.63 | +0.03 (+1.88%) | 65,079 |
10 Mar 2023 | INR | 1.62 | 1.75 | 1.56 | 1.6 | 1.6 | -0.13 (-7.51%) | 74,075 |
9 Mar 2023 | INR | 1.63 | 1.76 | 1.61 | 1.73 | 1.73 | +0.13 (+8.13%) | 116,908 |
8 Mar 2023 | INR | 1.65 | 1.65 | 1.55 | 1.6 | 1.6 | -0.06 (-3.61%) | 30,660 |