Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 87.95 | 91.15 | 87.35 | 88.25 | 88.25 | +2.75 (+3.22%) | 153,429 |
12 Sep 2022 | INR | 76.4 | 88 | 76.4 | 85.5 | 85.5 | +8.55 (+11.11%) | 284,187 |
9 Sep 2022 | INR | 78.8 | 78.8 | 75.45 | 76.95 | 76.95 | -1.05 (-1.35%) | 27,008 |
8 Sep 2022 | INR | 76.85 | 79.95 | 76.5 | 78 | 78 | +1.6 (+2.09%) | 27,397 |
7 Sep 2022 | INR | 73.9 | 77.15 | 73.9 | 76.4 | 76.4 | +0.25 (+0.33%) | 6,883 |
6 Sep 2022 | INR | 77.3 | 77.95 | 75.4 | 76.15 | 76.15 | -0.95 (-1.23%) | 18,748 |
5 Sep 2022 | INR | 77.15 | 79.4 | 76.8 | 77.1 | 77.1 | +0.6 (+0.78%) | 13,416 |
2 Sep 2022 | INR | 78.15 | 78.55 | 76.35 | 76.5 | 76.5 | -1.6 (-2.05%) | 11,079 |
1 Sep 2022 | INR | 77 | 79.4 | 76.95 | 78.1 | 78.1 | -0.55 (-0.70%) | 21,348 |
30 Aug 2022 | INR | 73.6 | 81.55 | 73.6 | 78.65 | 78.65 | +5.05 (+6.86%) | 60,756 |
29 Aug 2022 | INR | 70.7 | 74.65 | 70.7 | 73.6 | 73.6 | -2.35 (-3.09%) | 31,441 |
26 Aug 2022 | INR | 78 | 78.7 | 75.5 | 75.95 | 75.95 | -0.9 (-1.17%) | 8,564 |
25 Aug 2022 | INR | 78.9 | 79.6 | 76.3 | 76.85 | 76.85 | -1.05 (-1.35%) | 41,031 |
24 Aug 2022 | INR | 72 | 80 | 71.4 | 77.9 | 77.9 | +6 (+8.34%) | 120,229 |
23 Aug 2022 | INR | 71.7 | 72.95 | 71.35 | 71.9 | 71.9 | -0.25 (-0.35%) | 20,828 |
22 Aug 2022 | INR | 75.7 | 75.7 | 71.65 | 72.15 | 72.15 | -1.8 (-2.43%) | 3,552 |
19 Aug 2022 | INR | 76.7 | 76.7 | 73.5 | 73.95 | 73.95 | -1.95 (-2.57%) | 15,893 |
18 Aug 2022 | INR | 73.5 | 77.85 | 73.5 | 75.9 | 75.9 | +2.95 (+4.04%) | 37,647 |
17 Aug 2022 | INR | 72.6 | 73.55 | 72 | 72.95 | 72.95 | +0.6 (+0.83%) | 27,039 |
16 Aug 2022 | INR | 72 | 72.85 | 71.5 | 72.35 | 72.35 | +0.9 (+1.26%) | 19,149 |
12 Aug 2022 | INR | 71.3 | 73.6 | 69.8 | 71.45 | 71.45 | +0.1 (+0.14%) | 36,579 |
11 Aug 2022 | INR | 73 | 73.2 | 70.85 | 71.35 | 71.35 | -0.6 (-0.83%) | 12,535 |
10 Aug 2022 | INR | 71.25 | 74.2 | 71.25 | 71.95 | 71.95 | -1.65 (-2.24%) | 17,127 |
8 Aug 2022 | INR | 74.5 | 74.5 | 72.65 | 73.6 | 73.6 | +0.75 (+1.03%) | 22,315 |
5 Aug 2022 | INR | 73.25 | 74.05 | 72.25 | 72.85 | 72.85 | +0.45 (+0.62%) | 10,727 |
4 Aug 2022 | INR | 72.65 | 74.35 | 70.55 | 72.4 | 72.4 | +0.1 (+0.14%) | 14,266 |
3 Aug 2022 | INR | 74.15 | 75.1 | 71.8 | 72.3 | 72.3 | -2.05 (-2.76%) | 19,556 |
2 Aug 2022 | INR | 72.25 | 76.4 | 72.25 | 74.35 | 74.35 | +1.8 (+2.48%) | 45,228 |
1 Aug 2022 | INR | 73.8 | 73.8 | 72 | 72.55 | 72.55 | +0.95 (+1.33%) | 22,772 |
29 Jul 2022 | INR | 73.1 | 73.75 | 71 | 71.6 | 71.6 | -1.45 (-1.98%) | 12,087 |