Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 1.91 | 1.92 | 1.88 | 1.9 | 1.9 | -0.04 (-2.06%) | 344,584 |
25 Oct 2022 | INR | 1.97 | 1.97 | 1.88 | 1.94 | 1.94 | 0.0 (0.0%) | 193,714 |
24 Oct 2022 | INR | 1.91 | 1.95 | 1.9 | 1.94 | 1.94 | +0.02 (+1.04%) | 124,146 |
21 Oct 2022 | INR | 1.96 | 1.96 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 191,705 |
20 Oct 2022 | INR | 1.95 | 1.98 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 207,112 |
19 Oct 2022 | INR | 1.99 | 1.99 | 1.9 | 1.95 | 1.95 | -0.02 (-1.02%) | 255,285 |
18 Oct 2022 | INR | 1.98 | 1.98 | 1.9 | 1.97 | 1.97 | +0.03 (+1.55%) | 236,463 |
17 Oct 2022 | INR | 1.91 | 1.97 | 1.88 | 1.94 | 1.94 | +0.02 (+1.04%) | 332,081 |
14 Oct 2022 | INR | 1.94 | 2 | 1.86 | 1.92 | 1.92 | -0.03 (-1.54%) | 649,934 |
13 Oct 2022 | INR | 2 | 2.04 | 1.93 | 1.95 | 1.95 | -0.05 (-2.50%) | 425,797 |
12 Oct 2022 | INR | 2 | 2.02 | 1.95 | 2 | 2 | -0.01 (-0.50%) | 270,754 |
11 Oct 2022 | INR | 2.08 | 2.08 | 1.99 | 2.01 | 2.01 | -0.06 (-2.90%) | 385,502 |
10 Oct 2022 | INR | 2.1 | 2.13 | 2.03 | 2.07 | 2.07 | -0.03 (-1.43%) | 489,009 |
7 Oct 2022 | INR | 2.14 | 2.14 | 2.04 | 2.1 | 2.1 | -0.01 (-0.47%) | 375,946 |
6 Oct 2022 | INR | 2.02 | 2.14 | 2 | 2.11 | 2.11 | +0.05 (+2.43%) | 797,983 |
4 Oct 2022 | INR | 2.05 | 2.1 | 2 | 2.06 | 2.06 | +0.04 (+1.98%) | 399,778 |
3 Oct 2022 | INR | 2.01 | 2.11 | 1.98 | 2.02 | 2.02 | +0.01 (+0.50%) | 370,720 |
30 Sep 2022 | INR | 2.06 | 2.06 | 1.94 | 2.01 | 2.01 | +0.01 (+0.50%) | 420,549 |
29 Sep 2022 | INR | 1.92 | 2.07 | 1.92 | 2 | 2 | -0.01 (-0.50%) | 278,486 |
28 Sep 2022 | INR | 2.1 | 2.1 | 2.01 | 2.01 | 2.01 | -0.1 (-4.74%) | 332,759 |
27 Sep 2022 | INR | 2 | 2.11 | 1.92 | 2.11 | 2.11 | +0.1 (+4.98%) | 466,884 |
26 Sep 2022 | INR | 2.06 | 2.09 | 1.99 | 2.01 | 2.01 | -0.08 (-3.83%) | 407,000 |
23 Sep 2022 | INR | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -0.1 (-4.57%) | 573,543 |
22 Sep 2022 | INR | 2.05 | 2.19 | 2 | 2.19 | 2.19 | +0.1 (+4.78%) | 883,299 |
21 Sep 2022 | INR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.11 (-5.00%) | 385,366 |
20 Sep 2022 | INR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | -0.11 (-4.76%) | 199,142 |
19 Sep 2022 | INR | 2.31 | 2.39 | 2.31 | 2.31 | 2.31 | -0.12 (-4.94%) | 285,652 |
16 Sep 2022 | INR | 2.67 | 2.67 | 2.43 | 2.43 | 2.43 | -0.12 (-4.71%) | 1,977,682 |
15 Sep 2022 | INR | 2.54 | 2.56 | 2.31 | 2.55 | 2.55 | +0.22 (+9.44%) | 4,549,170 |
14 Sep 2022 | INR | 2.25 | 2.33 | 2.14 | 2.33 | 2.33 | +0.21 (+9.91%) | 1,988,306 |