Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 1.08 | 1.15 | 1.05 | 1.1 | 1.1 | +0.02 (+1.85%) | 4,726,608 |
21 Apr 2023 | INR | 1.23 | 1.23 | 1.01 | 1.08 | 1.08 | -0.04 (-3.57%) | 32,650,730 |
20 Apr 2023 | INR | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | +0.1 (+9.80%) | 1,731,354 |
19 Apr 2023 | INR | 0.99 | 1.03 | 0.98 | 1.02 | 1.02 | +0.03 (+3.03%) | 1,364,524 |
18 Apr 2023 | INR | 1.01 | 1.04 | 0.96 | 0.99 | 0.99 | -0.02 (-1.98%) | 2,149,851 |
17 Apr 2023 | INR | 1.05 | 1.08 | 0.96 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,259,171 |
13 Apr 2023 | INR | 1.03 | 1.08 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,223,569 |
12 Apr 2023 | INR | 1.16 | 1.18 | 1.01 | 1.02 | 1.02 | -0.06 (-5.56%) | 6,575,209 |
11 Apr 2023 | INR | 1.08 | 1.08 | 1.01 | 1.08 | 1.08 | +0.09 (+9.09%) | 1,304,353 |
10 Apr 2023 | INR | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | +0.04 (+4.21%) | 369,917 |
6 Apr 2023 | INR | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | +0.04 (+4.40%) | 326,098 |
5 Apr 2023 | INR | 0.91 | 0.92 | 0.84 | 0.91 | 0.91 | +0.03 (+3.41%) | 1,690,698 |
3 Apr 2023 | INR | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | +0.04 (+4.76%) | 771,629 |
31 Mar 2023 | INR | 0.88 | 0.89 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 2,865,726 |
29 Mar 2023 | INR | 0.9 | 0.93 | 0.87 | 0.87 | 0.87 | -0.04 (-4.40%) | 3,117,174 |
28 Mar 2023 | INR | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 1,509,344 |
27 Mar 2023 | INR | 0.99 | 1 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 2,666,851 |
24 Mar 2023 | INR | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 710,795 |
23 Mar 2023 | INR | 1.03 | 1.05 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 1,797,872 |
22 Mar 2023 | INR | 0.97 | 1 | 0.95 | 1 | 1 | +0.04 (+4.17%) | 1,834,022 |
21 Mar 2023 | INR | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,373,200 |
20 Mar 2023 | INR | 1 | 1 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 2,058,322 |
17 Mar 2023 | INR | 1.03 | 1.03 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 1,245,008 |
16 Mar 2023 | INR | 1 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 757,245 |
15 Mar 2023 | INR | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,709,481 |
14 Mar 2023 | INR | 1.05 | 1.06 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,026,280 |
13 Mar 2023 | INR | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 986,783 |
10 Mar 2023 | INR | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 714,777 |
9 Mar 2023 | INR | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 1,290,254 |
8 Mar 2023 | INR | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 1,539,178 |