Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1.29 | 1.3 | 1.24 | 1.28 | 1.28 | +0.02 (+1.59%) | 449,331 |
19 Jan 2023 | INR | 1.33 | 1.35 | 1.2 | 1.26 | 1.26 | -0.06 (-4.55%) | 549,517 |
18 Jan 2023 | INR | 1.31 | 1.35 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 370,963 |
17 Jan 2023 | INR | 1.36 | 1.37 | 1.27 | 1.32 | 1.32 | -0.01 (-0.75%) | 531,687 |
16 Jan 2023 | INR | 1.36 | 1.38 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 499,157 |
13 Jan 2023 | INR | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 164,742 |
12 Jan 2023 | INR | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 312,362 |
11 Jan 2023 | INR | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 367,200 |
10 Jan 2023 | INR | 1.4 | 1.4 | 1.2 | 1.36 | 1.36 | 0.0 (0.0%) | 392,272 |
9 Jan 2023 | INR | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 410,135 |
6 Jan 2023 | INR | 1.35 | 1.37 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 266,910 |
5 Jan 2023 | INR | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 269,977 |
4 Jan 2023 | INR | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 252,661 |
3 Jan 2023 | INR | 1.4 | 1.4 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 501,322 |
2 Jan 2023 | INR | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 556,957 |
30 Dec 2022 | INR | 1.4 | 1.4 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 347,506 |
29 Dec 2022 | INR | 1.4 | 1.42 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 260,554 |
28 Dec 2022 | INR | 1.44 | 1.45 | 1.34 | 1.38 | 1.38 | -0.01 (-0.72%) | 644,727 |
27 Dec 2022 | INR | 1.42 | 1.45 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 388,476 |
26 Dec 2022 | INR | 1.2 | 1.38 | 1.18 | 1.38 | 1.38 | +0.2 (+16.95%) | 828,423 |
23 Dec 2022 | INR | 1.35 | 1.35 | 1.12 | 1.18 | 1.18 | -0.12 (-9.23%) | 896,744 |
22 Dec 2022 | INR | 1.4 | 1.4 | 1.26 | 1.3 | 1.3 | -0.08 (-5.80%) | 889,210 |
21 Dec 2022 | INR | 1.42 | 1.44 | 1.34 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,027,331 |
20 Dec 2022 | INR | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 699,447 |
19 Dec 2022 | INR | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 443,508 |
16 Dec 2022 | INR | 1.44 | 1.44 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 384,630 |
15 Dec 2022 | INR | 1.45 | 1.47 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 842,554 |
14 Dec 2022 | INR | 1.45 | 1.49 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 471,063 |
13 Dec 2022 | INR | 1.47 | 1.48 | 1.38 | 1.43 | 1.43 | -0.03 (-2.05%) | 696,735 |
12 Dec 2022 | INR | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 548,803 |