Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 117,064 |
18 Jul 2023 | INR | 1.7 | 1.75 | 1.62 | 1.69 | 1.69 | +0.01 (+0.60%) | 94,829 |
17 Jul 2023 | INR | 1.75 | 1.75 | 1.6 | 1.68 | 1.68 | -0.04 (-2.33%) | 150,033 |
14 Jul 2023 | INR | 1.77 | 1.77 | 1.68 | 1.72 | 1.72 | -0.03 (-1.71%) | 107,767 |
13 Jul 2023 | INR | 1.79 | 1.82 | 1.71 | 1.75 | 1.75 | -0.04 (-2.23%) | 103,035 |
12 Jul 2023 | INR | 1.75 | 1.8 | 1.75 | 1.79 | 1.79 | +0.07 (+4.07%) | 79,369 |
11 Jul 2023 | INR | 1.77 | 1.84 | 1.6 | 1.72 | 1.72 | -0.08 (-4.44%) | 174,428 |
10 Jul 2023 | INR | 1.85 | 1.85 | 1.74 | 1.8 | 1.8 | -0.01 (-0.55%) | 60,441 |
7 Jul 2023 | INR | 1.82 | 1.83 | 1.77 | 1.81 | 1.81 | +0.03 (+1.69%) | 145,770 |
6 Jul 2023 | INR | 1.78 | 1.84 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 147,919 |
5 Jul 2023 | INR | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 86,538 |
4 Jul 2023 | INR | 1.8 | 1.85 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 71,095 |
3 Jul 2023 | INR | 1.82 | 1.89 | 1.76 | 1.81 | 1.81 | -0.01 (-0.55%) | 103,513 |
30 Jun 2023 | INR | 1.82 | 1.85 | 1.8 | 1.82 | 1.82 | +0.04 (+2.25%) | 61,999 |
28 Jun 2023 | INR | 1.85 | 1.85 | 1.71 | 1.78 | 1.78 | -0.03 (-1.66%) | 126,534 |
27 Jun 2023 | INR | 1.81 | 1.84 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 65,215 |
26 Jun 2023 | INR | 1.75 | 1.86 | 1.75 | 1.81 | 1.81 | -0.02 (-1.09%) | 99,073 |
23 Jun 2023 | INR | 1.85 | 1.9 | 1.58 | 1.83 | 1.83 | -0.08 (-4.19%) | 161,345 |
22 Jun 2023 | INR | 1.82 | 1.94 | 1.82 | 1.91 | 1.91 | +0.07 (+3.80%) | 270,409 |
21 Jun 2023 | INR | 1.83 | 1.9 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 86,869 |
20 Jun 2023 | INR | 1.82 | 1.95 | 1.82 | 1.85 | 1.85 | -0.04 (-2.12%) | 134,543 |
19 Jun 2023 | INR | 1.82 | 1.91 | 1.82 | 1.89 | 1.89 | +0.01 (+0.53%) | 91,309 |
16 Jun 2023 | INR | 1.86 | 1.93 | 1.81 | 1.88 | 1.88 | -0.02 (-1.05%) | 97,771 |
15 Jun 2023 | INR | 2.02 | 2.06 | 1.8 | 1.9 | 1.9 | 0.0 (0.0%) | 112,166 |
14 Jun 2023 | INR | 1.94 | 1.94 | 1.86 | 1.9 | 1.9 | +0.02 (+1.06%) | 100,894 |
13 Jun 2023 | INR | 1.77 | 1.94 | 1.77 | 1.88 | 1.88 | +0.03 (+1.62%) | 203,706 |
12 Jun 2023 | INR | 1.93 | 1.97 | 1.71 | 1.85 | 1.85 | -0.04 (-2.12%) | 194,425 |
9 Jun 2023 | INR | 1.97 | 1.99 | 1.57 | 1.89 | 1.89 | -0.02 (-1.05%) | 278,949 |
8 Jun 2023 | INR | 1.86 | 1.97 | 1.86 | 1.91 | 1.91 | +0.05 (+2.69%) | 302,090 |
7 Jun 2023 | INR | 1.74 | 1.97 | 1.69 | 1.86 | 1.86 | +0.12 (+6.90%) | 411,792 |