Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 75,459 |
13 Oct 2023 | INR | 1.28 | 1.32 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 86,124 |
12 Oct 2023 | INR | 1.3 | 1.33 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 133,707 |
11 Oct 2023 | INR | 1.24 | 1.33 | 1.21 | 1.31 | 1.31 | +0.04 (+3.15%) | 590,358 |
10 Oct 2023 | INR | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 131,126 |
9 Oct 2023 | INR | 1.24 | 1.3 | 1.22 | 1.3 | 1.3 | +0.06 (+4.84%) | 300,572 |
6 Oct 2023 | INR | 1.29 | 1.3 | 1.2 | 1.24 | 1.24 | -0.02 (-1.59%) | 122,495 |
5 Oct 2023 | INR | 1.25 | 1.33 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 98,534 |
4 Oct 2023 | INR | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | -0.02 (-1.54%) | 28,449 |
3 Oct 2023 | INR | 1.36 | 1.36 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 123,782 |
29 Sep 2023 | INR | 1.33 | 1.33 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 86,324 |
28 Sep 2023 | INR | 1.28 | 1.32 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 54,359 |
27 Sep 2023 | INR | 1.26 | 1.33 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 117,666 |
26 Sep 2023 | INR | 1.29 | 1.35 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 151,244 |
25 Sep 2023 | INR | 1.27 | 1.34 | 1.24 | 1.33 | 1.33 | +0.03 (+2.31%) | 119,475 |
22 Sep 2023 | INR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | +0.05 (+4%) | 144,219 |
21 Sep 2023 | INR | 1.3 | 1.31 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 101,298 |
20 Sep 2023 | INR | 1.27 | 1.3 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 91,580 |
18 Sep 2023 | INR | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -0.03 (-2.36%) | 43,038 |
15 Sep 2023 | INR | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 40,951 |
14 Sep 2023 | INR | 1.28 | 1.29 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 64,412 |
13 Sep 2023 | INR | 1.28 | 1.32 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 32,913 |
12 Sep 2023 | INR | 1.33 | 1.37 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 133,624 |
11 Sep 2023 | INR | 1.29 | 1.37 | 1.27 | 1.32 | 1.32 | 0.0 (0.0%) | 179,636 |
8 Sep 2023 | INR | 1.37 | 1.37 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 40,982 |
7 Sep 2023 | INR | 1.34 | 1.34 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 190,607 |
6 Sep 2023 | INR | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 108,162 |
5 Sep 2023 | INR | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -0.05 (-3.57%) | 109,314 |
4 Sep 2023 | INR | 1.41 | 1.44 | 1.27 | 1.4 | 1.4 | +0.02 (+1.45%) | 725,512 |
1 Sep 2023 | INR | 1.35 | 1.47 | 1.22 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,749,549 |