Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1.78 | 1.85 | 1.71 | 1.77 | 1.77 | -0.02 (-1.12%) | 234,539 |
12 Sep 2022 | INR | 1.88 | 1.88 | 1.77 | 1.79 | 1.79 | -0.03 (-1.65%) | 145,133 |
9 Sep 2022 | INR | 1.88 | 1.88 | 1.79 | 1.82 | 1.82 | -0.06 (-3.19%) | 174,124 |
8 Sep 2022 | INR | 1.88 | 1.93 | 1.81 | 1.88 | 1.88 | +0.01 (+0.53%) | 75,287 |
7 Sep 2022 | INR | 1.86 | 1.9 | 1.73 | 1.87 | 1.87 | +0.05 (+2.75%) | 96,158 |
6 Sep 2022 | INR | 1.95 | 1.96 | 1.8 | 1.82 | 1.82 | -0.07 (-3.70%) | 211,095 |
5 Sep 2022 | INR | 1.83 | 1.91 | 1.76 | 1.89 | 1.89 | +0.06 (+3.28%) | 122,824 |
2 Sep 2022 | INR | 1.67 | 1.83 | 1.67 | 1.83 | 1.83 | +0.08 (+4.57%) | 276,557 |
1 Sep 2022 | INR | 1.84 | 1.84 | 1.73 | 1.75 | 1.75 | -0.07 (-3.85%) | 251,183 |
30 Aug 2022 | INR | 1.89 | 1.96 | 1.81 | 1.82 | 1.82 | -0.08 (-4.21%) | 310,008 |
29 Aug 2022 | INR | 1.9 | 1.98 | 1.89 | 1.9 | 1.9 | -0.08 (-4.04%) | 167,451 |
26 Aug 2022 | INR | 1.98 | 2.09 | 1.98 | 1.98 | 1.98 | -0.1 (-4.81%) | 188,617 |
25 Aug 2022 | INR | 2.16 | 2.16 | 2.03 | 2.08 | 2.08 | -0.05 (-2.35%) | 161,948 |
24 Aug 2022 | INR | 2.05 | 2.17 | 1.98 | 2.13 | 2.13 | +0.06 (+2.90%) | 300,438 |
23 Aug 2022 | INR | 2.05 | 2.08 | 1.9 | 2.07 | 2.07 | +0.08 (+4.02%) | 375,301 |
22 Aug 2022 | INR | 1.9 | 1.99 | 1.85 | 1.99 | 1.99 | +0.09 (+4.74%) | 310,321 |
19 Aug 2022 | INR | 2.01 | 2.01 | 1.84 | 1.9 | 1.9 | -0.03 (-1.55%) | 175,979 |
18 Aug 2022 | INR | 1.87 | 2.04 | 1.87 | 1.93 | 1.93 | -0.03 (-1.53%) | 308,833 |
17 Aug 2022 | INR | 2.1 | 2.16 | 1.96 | 1.96 | 1.96 | -0.1 (-4.85%) | 226,394 |
16 Aug 2022 | INR | 2.1 | 2.13 | 1.99 | 2.06 | 2.06 | +0.03 (+1.48%) | 123,548 |
12 Aug 2022 | INR | 1.99 | 2.1 | 1.97 | 2.03 | 2.03 | -0.04 (-1.93%) | 259,241 |
11 Aug 2022 | INR | 2.19 | 2.27 | 2.07 | 2.07 | 2.07 | -0.1 (-4.61%) | 79,790 |
10 Aug 2022 | INR | 2.29 | 2.29 | 2.09 | 2.17 | 2.17 | -0.02 (-0.91%) | 256,127 |
8 Aug 2022 | INR | 2.2 | 2.2 | 2.05 | 2.19 | 2.19 | +0.09 (+4.29%) | 271,352 |
5 Aug 2022 | INR | 2.08 | 2.1 | 2 | 2.1 | 2.1 | +0.1 (+5%) | 206,511 |
4 Aug 2022 | INR | 1.9 | 2 | 1.82 | 2 | 2 | +0.09 (+4.71%) | 426,970 |
3 Aug 2022 | INR | 1.97 | 2 | 1.88 | 1.91 | 1.91 | -0.06 (-3.05%) | 358,846 |
2 Aug 2022 | INR | 2.15 | 2.15 | 1.97 | 1.97 | 1.97 | -0.1 (-4.83%) | 311,536 |
1 Aug 2022 | INR | 2.17 | 2.2 | 2.07 | 2.07 | 2.07 | -0.1 (-4.61%) | 143,685 |
29 Jul 2022 | INR | 2.2 | 2.28 | 2.09 | 2.17 | 2.17 | -0.03 (-1.36%) | 193,623 |