Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1.54 | 1.58 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 300,809 |
19 Jan 2023 | INR | 1.51 | 1.59 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 181,670 |
18 Jan 2023 | INR | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 178,278 |
17 Jan 2023 | INR | 1.55 | 1.57 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 165,312 |
16 Jan 2023 | INR | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 230,797 |
13 Jan 2023 | INR | 1.6 | 1.61 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 161,749 |
12 Jan 2023 | INR | 1.6 | 1.62 | 1.54 | 1.57 | 1.57 | -0.03 (-1.88%) | 263,517 |
11 Jan 2023 | INR | 1.56 | 1.61 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 268,684 |
10 Jan 2023 | INR | 1.55 | 1.64 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 230,588 |
9 Jan 2023 | INR | 1.62 | 1.64 | 1.5 | 1.6 | 1.6 | -0.02 (-1.23%) | 247,606 |
6 Jan 2023 | INR | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 168,181 |
5 Jan 2023 | INR | 1.72 | 1.72 | 1.6 | 1.66 | 1.66 | -0.02 (-1.19%) | 202,274 |
4 Jan 2023 | INR | 1.73 | 1.73 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 252,205 |
3 Jan 2023 | INR | 1.58 | 1.68 | 1.58 | 1.65 | 1.65 | +0.04 (+2.48%) | 116,604 |
2 Jan 2023 | INR | 1.73 | 1.73 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 321,194 |
30 Dec 2022 | INR | 1.63 | 1.64 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 167,838 |
29 Dec 2022 | INR | 1.65 | 1.65 | 1.53 | 1.59 | 1.59 | -0.04 (-2.45%) | 216,204 |
28 Dec 2022 | INR | 1.61 | 1.72 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 167,525 |
27 Dec 2022 | INR | 1.74 | 1.74 | 1.48 | 1.61 | 1.61 | -0.02 (-1.23%) | 326,458 |
26 Dec 2022 | INR | 1.49 | 1.63 | 1.49 | 1.63 | 1.63 | +0.14 (+9.40%) | 182,728 |
23 Dec 2022 | INR | 1.54 | 1.65 | 1.48 | 1.49 | 1.49 | -0.15 (-9.15%) | 919,895 |
22 Dec 2022 | INR | 1.7 | 1.7 | 1.58 | 1.64 | 1.64 | -0.03 (-1.80%) | 342,035 |
21 Dec 2022 | INR | 1.74 | 1.77 | 1.6 | 1.67 | 1.67 | -0.07 (-4.02%) | 231,264 |
20 Dec 2022 | INR | 1.79 | 1.79 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 123,737 |
19 Dec 2022 | INR | 1.75 | 1.84 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 305,188 |
16 Dec 2022 | INR | 1.65 | 1.78 | 1.65 | 1.75 | 1.75 | +0.01 (+0.57%) | 188,889 |
15 Dec 2022 | INR | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | -0.02 (-1.14%) | 193,937 |
14 Dec 2022 | INR | 1.77 | 1.83 | 1.7 | 1.76 | 1.76 | -0.01 (-0.56%) | 374,144 |
13 Dec 2022 | INR | 1.78 | 1.83 | 1.71 | 1.77 | 1.77 | -0.01 (-0.56%) | 250,259 |
12 Dec 2022 | INR | 1.81 | 1.82 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 263,858 |