Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 5,039,597 |
11 Jan 2024 | INR | 1.53 | 1.54 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 6,281,879 |
10 Jan 2024 | INR | 1.56 | 1.59 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 8,995,862 |
9 Jan 2024 | INR | 1.47 | 1.54 | 1.4 | 1.54 | 1.54 | +0.07 (+4.76%) | 16,421,555 |
8 Jan 2024 | INR | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | -0.07 (-4.55%) | 10,135,052 |
5 Jan 2024 | INR | 1.62 | 1.7 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 17,796,514 |
4 Jan 2024 | INR | 1.48 | 1.62 | 1.48 | 1.62 | 1.62 | +0.07 (+4.52%) | 35,796,723 |
3 Jan 2024 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 2,583,030 |
2 Jan 2024 | INR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 2,348,638 |
1 Jan 2024 | INR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 3,058,105 |
29 Dec 2023 | INR | 1.8 | 1.89 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 12,598,243 |
28 Dec 2023 | INR | 1.8 | 1.89 | 1.8 | 1.89 | 1.89 | +0.17 (+9.88%) | 15,249,957 |
27 Dec 2023 | INR | 1.65 | 1.72 | 1.61 | 1.72 | 1.72 | +0.15 (+9.55%) | 20,824,077 |
26 Dec 2023 | INR | 1.36 | 1.57 | 1.36 | 1.57 | 1.57 | +0.26 (+19.85%) | 28,377,913 |
22 Dec 2023 | INR | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | +0.05 (+3.97%) | 10,527,953 |
21 Dec 2023 | INR | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 9,329,449 |
20 Dec 2023 | INR | 1.27 | 1.34 | 1.2 | 1.26 | 1.26 | +0.03 (+2.44%) | 26,134,536 |
19 Dec 2023 | INR | 1.2 | 1.25 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 12,166,597 |
18 Dec 2023 | INR | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | +0.06 (+5.36%) | 12,026,171 |
15 Dec 2023 | INR | 1.15 | 1.15 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 10,123,752 |
14 Dec 2023 | INR | 1.25 | 1.26 | 1.05 | 1.1 | 1.1 | -0.12 (-9.84%) | 25,308,421 |
13 Dec 2023 | INR | 1.24 | 1.25 | 1.16 | 1.22 | 1.22 | +0.1 (+8.93%) | 17,280,764 |
12 Dec 2023 | INR | 1.03 | 1.16 | 1.02 | 1.12 | 1.12 | +0.13 (+13.13%) | 16,800,428 |
11 Dec 2023 | INR | 0.95 | 1 | 0.95 | 0.99 | 0.99 | +0.07 (+7.61%) | 10,792,693 |
8 Dec 2023 | INR | 0.92 | 0.93 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 7,315,793 |
7 Dec 2023 | INR | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 3,731,073 |
6 Dec 2023 | INR | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 4,096,368 |
5 Dec 2023 | INR | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 3,031,832 |
4 Dec 2023 | INR | 0.9 | 0.92 | 0.89 | 0.9 | 0.9 | +0.02 (+2.27%) | 4,964,512 |
1 Dec 2023 | INR | 0.94 | 0.94 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 4,566,892 |