Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1.56 | 1.64 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 84,746,850 |
12 Sep 2022 | INR | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 32,583,913 |
9 Sep 2022 | INR | 1.82 | 1.84 | 1.68 | 1.68 | 1.68 | -0.08 (-4.55%) | 45,172,056 |
8 Sep 2022 | INR | 1.62 | 1.76 | 1.6 | 1.76 | 1.76 | +0.16 (+10%) | 107,116,112 |
7 Sep 2022 | INR | 1.47 | 1.62 | 1.46 | 1.6 | 1.6 | +0.12 (+8.11%) | 83,587,510 |
6 Sep 2022 | INR | 1.43 | 1.5 | 1.42 | 1.48 | 1.48 | +0.07 (+4.96%) | 62,206,518 |
5 Sep 2022 | INR | 1.31 | 1.43 | 1.3 | 1.41 | 1.41 | +0.1 (+7.63%) | 73,967,999 |
2 Sep 2022 | INR | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 22,882,590 |
1 Sep 2022 | INR | 1.31 | 1.37 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 32,918,674 |
30 Aug 2022 | INR | 1.29 | 1.35 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 32,888,280 |
29 Aug 2022 | INR | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 17,450,629 |
26 Aug 2022 | INR | 1.3 | 1.32 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 11,818,428 |
25 Aug 2022 | INR | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 13,321,426 |
24 Aug 2022 | INR | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 14,608,719 |
23 Aug 2022 | INR | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 13,188,562 |
22 Aug 2022 | INR | 1.33 | 1.35 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 14,151,984 |
19 Aug 2022 | INR | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 19,126,068 |
18 Aug 2022 | INR | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 25,941,622 |
17 Aug 2022 | INR | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 17,640,919 |
16 Aug 2022 | INR | 1.41 | 1.44 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 23,572,612 |
12 Aug 2022 | INR | 1.33 | 1.42 | 1.32 | 1.39 | 1.39 | +0.05 (+3.73%) | 39,747,248 |
11 Aug 2022 | INR | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 21,202,035 |
10 Aug 2022 | INR | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -0.07 (-4.90%) | 23,450,244 |
8 Aug 2022 | INR | 1.45 | 1.46 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 26,056,921 |
5 Aug 2022 | INR | 1.34 | 1.47 | 1.34 | 1.45 | 1.45 | +0.11 (+8.21%) | 64,481,893 |
4 Aug 2022 | INR | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -0.07 (-4.96%) | 32,817,238 |
3 Aug 2022 | INR | 1.47 | 1.48 | 1.37 | 1.41 | 1.41 | -0.02 (-1.40%) | 37,442,486 |
2 Aug 2022 | INR | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | +0.06 (+4.38%) | 46,522,210 |
1 Aug 2022 | INR | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | +0.06 (+4.58%) | 33,917,261 |
29 Jul 2022 | INR | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 18,126,553 |