Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 0.85 | 1.08 | 0.85 | 1.02 | 1.02 | -0.03 (-2.86%) | 98,543 |
19 Jan 2023 | INR | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 17,850 |
18 Jan 2023 | INR | 1 | 1.07 | 1 | 1.07 | 1.07 | -0.01 (-0.93%) | 22,281 |
17 Jan 2023 | INR | 1.08 | 1.08 | 1.02 | 1.08 | 1.08 | 0.0 (0.0%) | 12,654 |
16 Jan 2023 | INR | 1 | 1.1 | 1 | 1.08 | 1.08 | -0.02 (-1.82%) | 5,942 |
13 Jan 2023 | INR | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | +0.05 (+4.76%) | 25,340 |
12 Jan 2023 | INR | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 13,573 |
11 Jan 2023 | INR | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | +0.07 (+6.93%) | 85,386 |
10 Jan 2023 | INR | 1.07 | 1.08 | 1.01 | 1.01 | 1.01 | -0.12 (-10.62%) | 118,112 |
9 Jan 2023 | INR | 1.16 | 1.16 | 1.05 | 1.13 | 1.13 | +0.02 (+1.80%) | 31,871 |
6 Jan 2023 | INR | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -0.03 (-2.63%) | 27,576 |
5 Jan 2023 | INR | 1.13 | 1.14 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 56,490 |
4 Jan 2023 | INR | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | 0.0 (0.0%) | 110,070 |
3 Jan 2023 | INR | 1.11 | 1.15 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 48,181 |
2 Jan 2023 | INR | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 33,117 |
30 Dec 2022 | INR | 1.15 | 1.15 | 1.07 | 1.13 | 1.13 | 0.0 (0.0%) | 78,223 |
29 Dec 2022 | INR | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | +0.01 (+0.89%) | 39,168 |
28 Dec 2022 | INR | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 25,743 |
27 Dec 2022 | INR | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 50,127 |
26 Dec 2022 | INR | 1.1 | 1.14 | 1.06 | 1.14 | 1.14 | +0.05 (+4.59%) | 39,036 |
23 Dec 2022 | INR | 1.11 | 1.2 | 1.05 | 1.09 | 1.09 | -0.04 (-3.54%) | 116,191 |
22 Dec 2022 | INR | 1.13 | 1.18 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 27,814 |
21 Dec 2022 | INR | 1.2 | 1.2 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 51,489 |
20 Dec 2022 | INR | 1.24 | 1.24 | 1.14 | 1.18 | 1.18 | 0.0 (0.0%) | 84,225 |
19 Dec 2022 | INR | 1.15 | 1.19 | 1.12 | 1.18 | 1.18 | +0.04 (+3.51%) | 97,478 |
16 Dec 2022 | INR | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 67,295 |
15 Dec 2022 | INR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 105,685 |
14 Dec 2022 | INR | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 96,597 |
13 Dec 2022 | INR | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | +0.04 (+3.60%) | 65,534 |
12 Dec 2022 | INR | 1.17 | 1.17 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 83,969 |