Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 392,905 |
12 Sep 2022 | INR | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | -0.01 (-0.82%) | 564,068 |
9 Sep 2022 | INR | 1.2 | 1.22 | 1.19 | 1.22 | 1.22 | +0.05 (+4.27%) | 906,670 |
8 Sep 2022 | INR | 1.14 | 1.18 | 1.11 | 1.17 | 1.17 | +0.04 (+3.54%) | 441,010 |
7 Sep 2022 | INR | 1.15 | 1.15 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 274,600 |
6 Sep 2022 | INR | 1.14 | 1.17 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 577,363 |
5 Sep 2022 | INR | 1.14 | 1.14 | 1.1 | 1.14 | 1.14 | +0.05 (+4.59%) | 512,432 |
2 Sep 2022 | INR | 1.08 | 1.16 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 933,037 |
1 Sep 2022 | INR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 152,373 |
30 Aug 2022 | INR | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 212,831 |
29 Aug 2022 | INR | 1.31 | 1.34 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 571,384 |
26 Aug 2022 | INR | 1.28 | 1.29 | 1.24 | 1.29 | 1.29 | +0.11 (+9.32%) | 1,063,293 |
25 Aug 2022 | INR | 1.1 | 1.18 | 1.1 | 1.18 | 1.18 | +0.1 (+9.26%) | 1,068,892 |
24 Aug 2022 | INR | 1 | 1.08 | 0.98 | 1.08 | 1.08 | +0.09 (+9.09%) | 883,910 |
23 Aug 2022 | INR | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 331,190 |
22 Aug 2022 | INR | 1.02 | 1.03 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 429,348 |
19 Aug 2022 | INR | 1.02 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 342,314 |
18 Aug 2022 | INR | 1.05 | 1.05 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 468,714 |
17 Aug 2022 | INR | 0.97 | 1.01 | 0.97 | 1 | 1 | +0.02 (+2.04%) | 329,490 |
16 Aug 2022 | INR | 1 | 1.02 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 613,626 |
12 Aug 2022 | INR | 0.99 | 1.02 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 567,541 |
11 Aug 2022 | INR | 1 | 1.03 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 698,463 |
10 Aug 2022 | INR | 0.96 | 1.02 | 0.96 | 0.99 | 0.99 | -0.04 (-3.88%) | 447,521 |
8 Aug 2022 | INR | 1.06 | 1.06 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 309,482 |
5 Aug 2022 | INR | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 298,504 |
4 Aug 2022 | INR | 1.06 | 1.06 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 506,305 |
3 Aug 2022 | INR | 1.04 | 1.06 | 0.99 | 1.03 | 1.03 | -0.01 (-0.96%) | 906,565 |
2 Aug 2022 | INR | 1.03 | 1.05 | 0.98 | 1.04 | 1.04 | +0.03 (+2.97%) | 594,120 |
1 Aug 2022 | INR | 1.04 | 1.05 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 694,175 |
29 Jul 2022 | INR | 0.97 | 1.02 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 559,588 |