Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 44,651 |
25 Jul 2022 | INR | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 26,606 |
18 Jul 2022 | INR | 1.47 | 1.47 | 1.4 | 1.4 | 1.4 | -0.07 (-4.76%) | 33,723 |
12 Jul 2022 | INR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
11 Jul 2022 | INR | 1.45 | 1.47 | 1.4 | 1.47 | 1.47 | +0.07 (+5.00%) | 19,025 |
8 Jul 2022 | INR | 1.42 | 1.49 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 184,776 |
7 Jul 2022 | INR | 1.42 | 1.42 | 1.3 | 1.42 | 1.42 | +0.06 (+4.41%) | 38,047 |
6 Jul 2022 | INR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.06 (+4.62%) | 25,510 |
5 Jul 2022 | INR | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | +0.04 (+3.17%) | 30,466 |
4 Jul 2022 | INR | 1.2 | 1.26 | 1.14 | 1.26 | 1.26 | +0.06 (+5%) | 1,472 |
1 Jul 2022 | INR | 1.14 | 1.2 | 1.14 | 1.2 | 1.2 | +0.01 (+0.84%) | 11,596 |
30 Jun 2022 | INR | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 23,010 |
29 Jun 2022 | INR | 1.19 | 1.19 | 1.09 | 1.19 | 1.19 | +0.05 (+4.39%) | 66,238 |
28 Jun 2022 | INR | 1.25 | 1.25 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 42,513 |
27 Jun 2022 | INR | 1.25 | 1.29 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 36,654 |
24 Jun 2022 | INR | 1.3 | 1.32 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 37,319 |
23 Jun 2022 | INR | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 17,442 |
22 Jun 2022 | INR | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 29,620 |
21 Jun 2022 | INR | 1.45 | 1.5 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 19,687 |
20 Jun 2022 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.07 (-4.40%) | 11,614 |
17 Jun 2022 | INR | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 25,674 |
16 Jun 2022 | INR | 1.8 | 1.82 | 1.67 | 1.67 | 1.67 | -0.08 (-4.57%) | 28,442 |
15 Jun 2022 | INR | 1.9 | 1.9 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 31,766 |
14 Jun 2022 | INR | 1.9 | 1.92 | 1.76 | 1.84 | 1.84 | 0.0 (0.0%) | 26,419 |
13 Jun 2022 | INR | 1.9 | 1.93 | 1.75 | 1.84 | 1.84 | 0.0 (0.0%) | 38,679 |
10 Jun 2022 | INR | 1.79 | 1.85 | 1.71 | 1.84 | 1.84 | +0.05 (+2.79%) | 42,481 |
9 Jun 2022 | INR | 1.85 | 1.97 | 1.79 | 1.79 | 1.79 | -0.09 (-4.79%) | 71,206 |
8 Jun 2022 | INR | 2.03 | 2.03 | 1.88 | 1.88 | 1.88 | -0.09 (-4.57%) | 35,459 |
7 Jun 2022 | INR | 2.1 | 2.1 | 1.96 | 1.97 | 1.97 | -0.09 (-4.37%) | 14,040 |
6 Jun 2022 | INR | 2.08 | 2.08 | 1.9 | 2.06 | 2.06 | +0.07 (+3.52%) | 30,612 |