Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 4.75 | 4.75 | 4.53 | 4.6 | 4.6 | -0.05 (-1.08%) | 80,000 |
12 Sep 2022 | INR | 4.78 | 4.78 | 4.6 | 4.65 | 4.65 | +0.06 (+1.31%) | 183,000 |
9 Sep 2022 | INR | 4.65 | 4.76 | 4.53 | 4.59 | 4.59 | -0.04 (-0.86%) | 17,000 |
8 Sep 2022 | INR | 4.5 | 4.7 | 4.5 | 4.63 | 4.63 | +0.1 (+2.21%) | 21,000 |
7 Sep 2022 | INR | 4.65 | 4.65 | 4.5 | 4.53 | 4.53 | -0.1 (-2.16%) | 37,000 |
6 Sep 2022 | INR | 4.75 | 4.75 | 4.52 | 4.63 | 4.63 | -0.12 (-2.53%) | 63,000 |
5 Sep 2022 | INR | 4.71 | 4.75 | 4.6 | 4.75 | 4.75 | +0.05 (+1.06%) | 15,000 |
2 Sep 2022 | INR | 4.7 | 4.83 | 4.63 | 4.7 | 4.7 | -0.09 (-1.88%) | 23,000 |
1 Sep 2022 | INR | 4.76 | 4.8 | 4.72 | 4.79 | 4.79 | -0.11 (-2.24%) | 28,000 |
30 Aug 2022 | INR | 4.89 | 4.95 | 4.89 | 4.9 | 4.9 | +0.18 (+3.81%) | 11,000 |
29 Aug 2022 | INR | 4.99 | 4.99 | 4.72 | 4.72 | 4.72 | -0.17 (-3.48%) | 21,000 |
26 Aug 2022 | INR | 4.82 | 4.89 | 4.82 | 4.89 | 4.89 | +0.19 (+4.04%) | 10,000 |
25 Aug 2022 | INR | 4.69 | 4.79 | 4.62 | 4.7 | 4.7 | +0.13 (+2.84%) | 23,000 |
24 Aug 2022 | INR | 4.45 | 4.65 | 4.27 | 4.57 | 4.57 | +0.11 (+2.47%) | 39,000 |
23 Aug 2022 | INR | 4.6 | 4.69 | 4.46 | 4.46 | 4.46 | -0.23 (-4.90%) | 74,000 |
22 Aug 2022 | INR | 5 | 5 | 4.69 | 4.69 | 4.69 | -0.24 (-4.87%) | 111,000 |
19 Aug 2022 | INR | 4.93 | 5.03 | 4.89 | 4.93 | 4.93 | +0.11 (+2.28%) | 29,000 |
18 Aug 2022 | INR | 4.99 | 4.99 | 4.57 | 4.82 | 4.82 | +0.01 (+0.21%) | 67,000 |
17 Aug 2022 | INR | 4.81 | 4.99 | 4.8 | 4.81 | 4.81 | +0.01 (+0.21%) | 24,000 |
16 Aug 2022 | INR | 4.88 | 4.88 | 4.8 | 4.8 | 4.8 | -0.08 (-1.64%) | 10,000 |
12 Aug 2022 | INR | 4.8 | 5.04 | 4.8 | 4.88 | 4.88 | +0.08 (+1.67%) | 45,000 |
11 Aug 2022 | INR | 4.86 | 4.86 | 4.7 | 4.8 | 4.8 | +0.16 (+3.45%) | 9,000 |
10 Aug 2022 | INR | 4.6 | 4.82 | 4.38 | 4.64 | 4.64 | +0.04 (+0.87%) | 45,000 |
8 Aug 2022 | INR | 4.8 | 4.99 | 4.56 | 4.6 | 4.6 | -0.2 (-4.17%) | 148,000 |
5 Aug 2022 | INR | 4.94 | 4.99 | 4.75 | 4.8 | 4.8 | -0.02 (-0.41%) | 65,000 |
4 Aug 2022 | INR | 4.76 | 5.04 | 4.76 | 4.82 | 4.82 | -0.16 (-3.21%) | 35,000 |
3 Aug 2022 | INR | 4.57 | 5 | 4.57 | 4.98 | 4.98 | -0.03 (-0.60%) | 48,000 |
2 Aug 2022 | INR | 5.17 | 5.17 | 4.91 | 5.01 | 5.01 | +0.01 (+0.20%) | 41,000 |
1 Aug 2022 | INR | 5 | 5.18 | 5 | 5 | 5 | 0.0 (0.0%) | 65,000 |
29 Jul 2022 | INR | 5.04 | 5.24 | 5 | 5 | 5 | -0.04 (-0.79%) | 61,000 |