Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 1.7 | 1.74 | 1.58 | 1.61 | 1.61 | -0.05 (-3.01%) | 90,494 |
27 Jul 2022 | INR | 1.7 | 1.71 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 163,696 |
26 Jul 2022 | INR | 1.7 | 1.74 | 1.64 | 1.68 | 1.68 | +0.02 (+1.20%) | 197,142 |
25 Jul 2022 | INR | 1.66 | 1.73 | 1.58 | 1.66 | 1.66 | +0.01 (+0.61%) | 311,008 |
22 Jul 2022 | INR | 1.75 | 1.75 | 1.62 | 1.65 | 1.65 | -0.05 (-2.94%) | 112,760 |
21 Jul 2022 | INR | 1.76 | 1.76 | 1.61 | 1.7 | 1.7 | +0.02 (+1.19%) | 317,580 |
20 Jul 2022 | INR | 1.72 | 1.72 | 1.6 | 1.68 | 1.68 | +0.04 (+2.44%) | 282,858 |
19 Jul 2022 | INR | 1.6 | 1.64 | 1.6 | 1.64 | 1.64 | +0.07 (+4.46%) | 59,036 |
18 Jul 2022 | INR | 1.46 | 1.57 | 1.43 | 1.57 | 1.57 | +0.07 (+4.67%) | 141,964 |
15 Jul 2022 | INR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 59,072 |
14 Jul 2022 | INR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.08 (-4.85%) | 18,027 |
13 Jul 2022 | INR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.08 (-4.62%) | 39,941 |
12 Jul 2022 | INR | 1.91 | 1.91 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 475,799 |
11 Jul 2022 | INR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.08 (+4.60%) | 81,815 |
8 Jul 2022 | INR | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | +0.08 (+4.82%) | 58,192 |
7 Jul 2022 | INR | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | +0.07 (+4.40%) | 99,568 |
6 Jul 2022 | INR | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | +0.07 (+4.61%) | 204,103 |
5 Jul 2022 | INR | 1.52 | 1.52 | 1.5 | 1.52 | 1.52 | +0.07 (+4.83%) | 89,239 |
4 Jul 2022 | INR | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | +0.06 (+4.32%) | 131,210 |
1 Jul 2022 | INR | 1.38 | 1.44 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 96,243 |
30 Jun 2022 | INR | 1.39 | 1.5 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 44,484 |
29 Jun 2022 | INR | 1.37 | 1.48 | 1.34 | 1.45 | 1.45 | +0.04 (+2.84%) | 103,521 |
28 Jun 2022 | INR | 1.33 | 1.43 | 1.33 | 1.41 | 1.41 | +0.02 (+1.44%) | 47,748 |
27 Jun 2022 | INR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.06 (+4.51%) | 72,162 |
24 Jun 2022 | INR | 1.42 | 1.42 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 117,603 |
23 Jun 2022 | INR | 1.44 | 1.44 | 1.34 | 1.36 | 1.36 | -0.05 (-3.55%) | 117,608 |
22 Jun 2022 | INR | 1.52 | 1.52 | 1.38 | 1.41 | 1.41 | -0.04 (-2.76%) | 45,001 |
21 Jun 2022 | INR | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 55,469 |
20 Jun 2022 | INR | 1.64 | 1.64 | 1.52 | 1.52 | 1.52 | -0.07 (-4.40%) | 68,979 |
17 Jun 2022 | INR | 1.55 | 1.6 | 1.46 | 1.59 | 1.59 | +0.06 (+3.92%) | 205,773 |