Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1.14 | 1.14 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 232,536 |
21 Apr 2023 | INR | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 162,102 |
20 Apr 2023 | INR | 1.16 | 1.2 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 391,762 |
19 Apr 2023 | INR | 1.2 | 1.23 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 127,608 |
18 Apr 2023 | INR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 97,061 |
17 Apr 2023 | INR | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 327,815 |
13 Apr 2023 | INR | 1.32 | 1.38 | 1.29 | 1.38 | 1.38 | +0.12 (+9.52%) | 908,197 |
12 Apr 2023 | INR | 1.24 | 1.26 | 1.17 | 1.26 | 1.26 | +0.11 (+9.57%) | 530,605 |
11 Apr 2023 | INR | 1.1 | 1.15 | 1.03 | 1.15 | 1.15 | +0.1 (+9.52%) | 496,164 |
10 Apr 2023 | INR | 1.05 | 1.05 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 222,765 |
6 Apr 2023 | INR | 1 | 1 | 1 | 1 | 1 | +0.04 (+4.17%) | 93,939 |
5 Apr 2023 | INR | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | +0.04 (+4.35%) | 113,525 |
3 Apr 2023 | INR | 0.92 | 0.92 | 0.87 | 0.92 | 0.92 | +0.03 (+3.37%) | 226,766 |
31 Mar 2023 | INR | 0.92 | 0.93 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 471,658 |
29 Mar 2023 | INR | 0.94 | 0.94 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 683,516 |
28 Mar 2023 | INR | 0.99 | 1.02 | 0.94 | 0.94 | 0.94 | -0.04 (-4.08%) | 304,685 |
27 Mar 2023 | INR | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 222,991 |
24 Mar 2023 | INR | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 570,943 |
23 Mar 2023 | INR | 0.96 | 0.99 | 0.92 | 0.99 | 0.99 | +0.04 (+4.21%) | 342,478 |
22 Mar 2023 | INR | 1.06 | 1.12 | 0.95 | 0.95 | 0.95 | -0.1 (-9.52%) | 838,296 |
21 Mar 2023 | INR | 1.16 | 1.22 | 1.04 | 1.05 | 1.05 | -0.1 (-8.70%) | 940,983 |
20 Mar 2023 | INR | 1.29 | 1.29 | 1.15 | 1.15 | 1.15 | -0.12 (-9.45%) | 755,586 |
17 Mar 2023 | INR | 1.25 | 1.3 | 1.18 | 1.27 | 1.27 | +0.01 (+0.79%) | 92,548 |
16 Mar 2023 | INR | 1.28 | 1.3 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 100,724 |
15 Mar 2023 | INR | 1.3 | 1.35 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 450,715 |
14 Mar 2023 | INR | 1.23 | 1.28 | 1.17 | 1.24 | 1.24 | +0.07 (+5.98%) | 205,006 |
13 Mar 2023 | INR | 1.25 | 1.25 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 80,307 |
10 Mar 2023 | INR | 1.22 | 1.26 | 1.12 | 1.17 | 1.17 | -0.07 (-5.65%) | 442,234 |
9 Mar 2023 | INR | 1.27 | 1.28 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 106,171 |
8 Mar 2023 | INR | 1.31 | 1.32 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 89,588 |