Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1.91 | 1.93 | 1.87 | 1.89 | 1.89 | -0.02 (-1.05%) | 962,891 |
12 Sep 2022 | INR | 1.93 | 1.93 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 679,706 |
9 Sep 2022 | INR | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 487,456 |
8 Sep 2022 | INR | 1.96 | 1.96 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 642,238 |
7 Sep 2022 | INR | 1.83 | 1.95 | 1.83 | 1.91 | 1.91 | +0.05 (+2.69%) | 584,934 |
6 Sep 2022 | INR | 1.9 | 1.93 | 1.83 | 1.86 | 1.86 | -0.04 (-2.11%) | 432,822 |
5 Sep 2022 | INR | 1.91 | 1.92 | 1.87 | 1.9 | 1.9 | +0.03 (+1.60%) | 463,027 |
2 Sep 2022 | INR | 1.87 | 1.92 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 620,972 |
1 Sep 2022 | INR | 1.89 | 1.92 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 662,773 |
30 Aug 2022 | INR | 1.9 | 2 | 1.83 | 1.89 | 1.89 | 0.0 (0.0%) | 1,060,400 |
29 Aug 2022 | INR | 1.85 | 1.91 | 1.85 | 1.89 | 1.89 | -0.04 (-2.07%) | 572,607 |
26 Aug 2022 | INR | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 688,787 |
25 Aug 2022 | INR | 1.97 | 1.97 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 351,506 |
24 Aug 2022 | INR | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 531,981 |
23 Aug 2022 | INR | 1.91 | 2 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 455,681 |
22 Aug 2022 | INR | 2.02 | 2.05 | 1.92 | 1.94 | 1.94 | -0.06 (-3%) | 721,438 |
19 Aug 2022 | INR | 2.05 | 2.09 | 1.98 | 2 | 2 | 0.0 (0.0%) | 805,800 |
18 Aug 2022 | INR | 1.87 | 2.05 | 1.84 | 2 | 2 | +0.13 (+6.95%) | 1,853,304 |
17 Aug 2022 | INR | 1.84 | 1.9 | 1.81 | 1.87 | 1.87 | +0.02 (+1.08%) | 594,419 |
16 Aug 2022 | INR | 1.99 | 1.99 | 1.83 | 1.85 | 1.85 | -0.07 (-3.65%) | 941,032 |
12 Aug 2022 | INR | 2.05 | 2.05 | 1.85 | 1.92 | 1.92 | -0.05 (-2.54%) | 656,520 |
11 Aug 2022 | INR | 1.9 | 2.05 | 1.82 | 1.97 | 1.97 | +0.06 (+3.14%) | 854,840 |
10 Aug 2022 | INR | 1.9 | 1.95 | 1.82 | 1.91 | 1.91 | -0.07 (-3.54%) | 1,106,630 |
8 Aug 2022 | INR | 1.92 | 2.05 | 1.91 | 1.98 | 1.98 | +0.07 (+3.66%) | 873,408 |
5 Aug 2022 | INR | 1.82 | 2 | 1.79 | 1.91 | 1.91 | 0.0 (0.0%) | 967,077 |
4 Aug 2022 | INR | 2.09 | 2.11 | 1.91 | 1.91 | 1.91 | -0.1 (-4.98%) | 3,317,170 |
3 Aug 2022 | INR | 1.98 | 2.01 | 1.93 | 2.01 | 2.01 | +0.09 (+4.69%) | 1,149,783 |
2 Aug 2022 | INR | 1.85 | 1.92 | 1.83 | 1.92 | 1.92 | +0.09 (+4.92%) | 1,580,875 |
1 Aug 2022 | INR | 1.74 | 1.83 | 1.71 | 1.83 | 1.83 | +0.08 (+4.57%) | 925,693 |
29 Jul 2022 | INR | 1.8 | 1.86 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 1,884,795 |