Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1.89 | 1.9 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 144,005 |
21 Apr 2023 | INR | 1.83 | 1.92 | 1.78 | 1.84 | 1.84 | -0.03 (-1.60%) | 251,180 |
20 Apr 2023 | INR | 1.93 | 1.94 | 1.82 | 1.87 | 1.87 | -0.04 (-2.09%) | 242,845 |
19 Apr 2023 | INR | 1.95 | 1.95 | 1.86 | 1.91 | 1.91 | +0.01 (+0.53%) | 203,770 |
18 Apr 2023 | INR | 1.95 | 1.95 | 1.84 | 1.9 | 1.9 | 0.0 (0.0%) | 292,635 |
17 Apr 2023 | INR | 1.98 | 1.98 | 1.83 | 1.9 | 1.9 | -0.02 (-1.04%) | 352,057 |
13 Apr 2023 | INR | 1.86 | 1.94 | 1.82 | 1.92 | 1.92 | +0.06 (+3.23%) | 237,915 |
12 Apr 2023 | INR | 1.85 | 1.86 | 1.8 | 1.86 | 1.86 | +0.08 (+4.49%) | 158,292 |
11 Apr 2023 | INR | 1.75 | 1.78 | 1.63 | 1.78 | 1.78 | +0.08 (+4.71%) | 106,203 |
10 Apr 2023 | INR | 1.75 | 1.75 | 1.63 | 1.7 | 1.7 | +0.03 (+1.80%) | 107,397 |
6 Apr 2023 | INR | 1.62 | 1.7 | 1.55 | 1.67 | 1.67 | +0.05 (+3.09%) | 101,111 |
5 Apr 2023 | INR | 1.72 | 1.72 | 1.57 | 1.62 | 1.62 | -0.02 (-1.22%) | 117,851 |
3 Apr 2023 | INR | 1.63 | 1.7 | 1.55 | 1.64 | 1.64 | +0.01 (+0.61%) | 115,199 |
31 Mar 2023 | INR | 1.63 | 1.68 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 102,163 |
29 Mar 2023 | INR | 1.78 | 1.8 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 192,784 |
28 Mar 2023 | INR | 1.87 | 1.87 | 1.73 | 1.8 | 1.8 | +0.01 (+0.56%) | 353,898 |
27 Mar 2023 | INR | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | +0.08 (+4.68%) | 72,063 |
24 Mar 2023 | INR | 1.71 | 1.71 | 1.63 | 1.71 | 1.71 | +0.08 (+4.91%) | 907,326 |
23 Mar 2023 | INR | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | +0.07 (+4.49%) | 345,704 |
22 Mar 2023 | INR | 1.54 | 1.56 | 1.44 | 1.56 | 1.56 | +0.07 (+4.70%) | 515,713 |
21 Mar 2023 | INR | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | +0.07 (+4.93%) | 161,499 |
20 Mar 2023 | INR | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 454,037 |
17 Mar 2023 | INR | 1.41 | 1.43 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 290,278 |
16 Mar 2023 | INR | 1.44 | 1.48 | 1.37 | 1.38 | 1.38 | -0.06 (-4.17%) | 55,568 |
15 Mar 2023 | INR | 1.55 | 1.56 | 1.44 | 1.44 | 1.44 | -0.07 (-4.64%) | 272,334 |
14 Mar 2023 | INR | 1.63 | 1.63 | 1.49 | 1.51 | 1.51 | -0.05 (-3.21%) | 231,045 |
13 Mar 2023 | INR | 1.69 | 1.69 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 185,740 |
10 Mar 2023 | INR | 1.65 | 1.7 | 1.6 | 1.64 | 1.64 | -0.01 (-0.61%) | 116,611 |
9 Mar 2023 | INR | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -0.06 (-3.51%) | 624,664 |
8 Mar 2023 | INR | 1.79 | 1.86 | 1.71 | 1.71 | 1.71 | -0.08 (-4.47%) | 422,271 |