Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1.46 | 1.46 | 1.35 | 1.42 | 1.42 | +0.02 (+1.43%) | 3,000,587 |
13 Oct 2023 | INR | 1.32 | 1.4 | 1.28 | 1.4 | 1.4 | +0.06 (+4.48%) | 636,547 |
12 Oct 2023 | INR | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 119,421 |
11 Oct 2023 | INR | 1.37 | 1.37 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 179,853 |
10 Oct 2023 | INR | 1.28 | 1.34 | 1.26 | 1.32 | 1.32 | +0.01 (+0.76%) | 219,163 |
9 Oct 2023 | INR | 1.3 | 1.32 | 1.26 | 1.31 | 1.31 | -0.01 (-0.76%) | 376,460 |
6 Oct 2023 | INR | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 224,824 |
5 Oct 2023 | INR | 1.34 | 1.38 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 278,459 |
4 Oct 2023 | INR | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 180,402 |
3 Oct 2023 | INR | 1.35 | 1.4 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 355,504 |
29 Sep 2023 | INR | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 303,217 |
28 Sep 2023 | INR | 1.38 | 1.41 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 396,550 |
27 Sep 2023 | INR | 1.4 | 1.42 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 205,253 |
26 Sep 2023 | INR | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 165,629 |
25 Sep 2023 | INR | 1.38 | 1.42 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 180,694 |
22 Sep 2023 | INR | 1.38 | 1.42 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 143,496 |
21 Sep 2023 | INR | 1.37 | 1.44 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 315,675 |
20 Sep 2023 | INR | 1.4 | 1.46 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 306,422 |
18 Sep 2023 | INR | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 253,146 |
15 Sep 2023 | INR | 1.44 | 1.47 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 261,803 |
14 Sep 2023 | INR | 1.43 | 1.47 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 258,063 |
13 Sep 2023 | INR | 1.44 | 1.47 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 194,974 |
12 Sep 2023 | INR | 1.5 | 1.5 | 1.4 | 1.43 | 1.43 | -0.04 (-2.72%) | 812,873 |
11 Sep 2023 | INR | 1.46 | 1.5 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 524,549 |
8 Sep 2023 | INR | 1.5 | 1.52 | 1.43 | 1.46 | 1.46 | -0.04 (-2.67%) | 685,664 |
7 Sep 2023 | INR | 1.5 | 1.52 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 520,253 |
6 Sep 2023 | INR | 1.55 | 1.55 | 1.46 | 1.48 | 1.48 | -0.05 (-3.27%) | 987,905 |
5 Sep 2023 | INR | 1.43 | 1.55 | 1.43 | 1.53 | 1.53 | +0.03 (+2%) | 783,876 |
4 Sep 2023 | INR | 1.45 | 1.57 | 1.45 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,018,371 |
1 Sep 2023 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.07 (-4.40%) | 442,275 |