Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | INR | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,882,910 |
1 Sep 2022 | INR | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,363,209 |
30 Aug 2022 | INR | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 1,175,747 |
29 Aug 2022 | INR | 0.7 | 0.7 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 1,446,063 |
26 Aug 2022 | INR | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,178,139 |
25 Aug 2022 | INR | 0.7 | 0.7 | 0.63 | 0.66 | 0.66 | -0.02 (-2.94%) | 2,216,777 |
24 Aug 2022 | INR | 0.7 | 0.71 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 1,117,247 |
23 Aug 2022 | INR | 0.64 | 0.68 | 0.63 | 0.67 | 0.67 | +0.02 (+3.08%) | 1,957,537 |
22 Aug 2022 | INR | 0.74 | 0.75 | 0.6 | 0.65 | 0.65 | -0.08 (-10.96%) | 6,307,778 |
19 Aug 2022 | INR | 0.76 | 0.76 | 0.7 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,453,622 |
18 Aug 2022 | INR | 0.78 | 0.8 | 0.71 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,322,134 |
17 Aug 2022 | INR | 0.7 | 0.78 | 0.68 | 0.75 | 0.75 | +0.06 (+8.70%) | 6,287,044 |
16 Aug 2022 | INR | 0.68 | 0.72 | 0.67 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,947,542 |
12 Aug 2022 | INR | 0.78 | 0.78 | 0.7 | 0.71 | 0.71 | -0.04 (-5.33%) | 2,651,022 |
11 Aug 2022 | INR | 0.77 | 0.78 | 0.73 | 0.75 | 0.75 | +0.03 (+4.17%) | 2,808,753 |
10 Aug 2022 | INR | 0.75 | 0.76 | 0.67 | 0.72 | 0.72 | +0.08 (+12.50%) | 5,099,923 |
8 Aug 2022 | INR | 0.68 | 0.68 | 0.61 | 0.64 | 0.64 | -0.03 (-4.48%) | 1,087,604 |
5 Aug 2022 | INR | 0.69 | 0.7 | 0.63 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,252,694 |
4 Aug 2022 | INR | 0.68 | 0.72 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 2,379,663 |
3 Aug 2022 | INR | 0.6 | 0.66 | 0.59 | 0.66 | 0.66 | +0.06 (+10.00%) | 2,645,612 |
2 Aug 2022 | INR | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 973,628 |
1 Aug 2022 | INR | 0.6 | 0.62 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 692,537 |
29 Jul 2022 | INR | 0.6 | 0.6 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 2,085,223 |
28 Jul 2022 | INR | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 809,295 |
27 Jul 2022 | INR | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 721,356 |
26 Jul 2022 | INR | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,128,734 |
25 Jul 2022 | INR | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 819,574 |
22 Jul 2022 | INR | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,156,218 |
21 Jul 2022 | INR | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 935,399 |
20 Jul 2022 | INR | 0.61 | 0.62 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 1,257,203 |