Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | -0.01 (-0.65%) | 77,677 |
12 Sep 2022 | INR | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 75,943 |
9 Sep 2022 | INR | 1.49 | 1.56 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 144,574 |
8 Sep 2022 | INR | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | -0.03 (-1.91%) | 73,142 |
7 Sep 2022 | INR | 1.5 | 1.59 | 1.47 | 1.57 | 1.57 | +0.03 (+1.95%) | 179,397 |
6 Sep 2022 | INR | 1.55 | 1.56 | 1.49 | 1.54 | 1.54 | +0.05 (+3.36%) | 219,352 |
5 Sep 2022 | INR | 1.43 | 1.57 | 1.43 | 1.49 | 1.49 | -0.01 (-0.67%) | 223,496 |
2 Sep 2022 | INR | 1.46 | 1.54 | 1.46 | 1.5 | 1.5 | -0.02 (-1.32%) | 140,718 |
1 Sep 2022 | INR | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -0.04 (-2.56%) | 147,841 |
30 Aug 2022 | INR | 1.58 | 1.58 | 1.48 | 1.56 | 1.56 | +0.01 (+0.65%) | 276,249 |
29 Aug 2022 | INR | 1.59 | 1.59 | 1.5 | 1.55 | 1.55 | -0.02 (-1.27%) | 85,124 |
26 Aug 2022 | INR | 1.57 | 1.64 | 1.52 | 1.57 | 1.57 | 0.0 (0.0%) | 76,518 |
25 Aug 2022 | INR | 1.5 | 1.6 | 1.5 | 1.57 | 1.57 | 0.0 (0.0%) | 115,325 |
24 Aug 2022 | INR | 1.51 | 1.61 | 1.49 | 1.57 | 1.57 | +0.01 (+0.64%) | 164,159 |
23 Aug 2022 | INR | 1.57 | 1.6 | 1.51 | 1.56 | 1.56 | -0.01 (-0.64%) | 76,624 |
22 Aug 2022 | INR | 1.58 | 1.62 | 1.5 | 1.57 | 1.57 | 0.0 (0.0%) | 98,463 |
19 Aug 2022 | INR | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | 0.0 (0.0%) | 81,055 |
18 Aug 2022 | INR | 1.63 | 1.63 | 1.51 | 1.57 | 1.57 | -0.01 (-0.63%) | 152,566 |
17 Aug 2022 | INR | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 116,764 |
16 Aug 2022 | INR | 1.66 | 1.66 | 1.55 | 1.62 | 1.62 | +0.01 (+0.62%) | 146,992 |
12 Aug 2022 | INR | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -0.06 (-3.59%) | 129,593 |
11 Aug 2022 | INR | 1.63 | 1.69 | 1.61 | 1.67 | 1.67 | +0.04 (+2.45%) | 79,559 |
10 Aug 2022 | INR | 1.66 | 1.67 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 155,393 |
8 Aug 2022 | INR | 1.71 | 1.71 | 1.55 | 1.61 | 1.61 | -0.02 (-1.23%) | 205,898 |
5 Aug 2022 | INR | 1.65 | 1.65 | 1.55 | 1.63 | 1.63 | +0.02 (+1.24%) | 80,839 |
4 Aug 2022 | INR | 1.62 | 1.67 | 1.57 | 1.61 | 1.61 | -0.01 (-0.62%) | 111,236 |
3 Aug 2022 | INR | 1.62 | 1.69 | 1.59 | 1.62 | 1.62 | -0.04 (-2.41%) | 74,877 |
2 Aug 2022 | INR | 1.69 | 1.69 | 1.55 | 1.66 | 1.66 | +0.04 (+2.47%) | 90,020 |
1 Aug 2022 | INR | 1.66 | 1.72 | 1.56 | 1.62 | 1.62 | -0.02 (-1.22%) | 126,833 |
29 Jul 2022 | INR | 1.65 | 1.68 | 1.58 | 1.64 | 1.64 | +0.03 (+1.86%) | 83,176 |