Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 82.5 | 85.3 | 82.5 | 83.8 | 83.8 | +0.3 (+0.36%) | 6,165 |
12 Sep 2022 | INR | 82.5 | 85.95 | 82.5 | 83.5 | 83.5 | +0.45 (+0.54%) | 7,663 |
9 Sep 2022 | INR | 81.6 | 85 | 81.6 | 83.05 | 83.05 | +0.25 (+0.30%) | 11,141 |
8 Sep 2022 | INR | 84.4 | 84.5 | 81.7 | 82.8 | 82.8 | -1.4 (-1.66%) | 19,824 |
7 Sep 2022 | INR | 89.7 | 89.7 | 83 | 84.2 | 84.2 | -0.6 (-0.71%) | 14,287 |
6 Sep 2022 | INR | 85.1 | 85.85 | 83.05 | 84.8 | 84.8 | +0.05 (+0.06%) | 14,185 |
5 Sep 2022 | INR | 87.8 | 87.8 | 84.35 | 84.75 | 84.75 | -4 (-4.51%) | 38,764 |
2 Sep 2022 | INR | 84 | 91.85 | 82.5 | 88.75 | 88.75 | +3.35 (+3.92%) | 67,108 |
1 Sep 2022 | INR | 87.2 | 91.65 | 85.05 | 85.4 | 85.4 | -4.85 (-5.37%) | 45,903 |
30 Aug 2022 | INR | 93.95 | 96.2 | 88.6 | 90.25 | 90.25 | -0.95 (-1.04%) | 121,719 |
29 Aug 2022 | INR | 77.5 | 91.2 | 75.6 | 91.2 | 91.2 | +15.2 (+20%) | 187,834 |
26 Aug 2022 | INR | 75.4 | 76.3 | 75.05 | 76 | 76 | +0.8 (+1.06%) | 2,595 |
25 Aug 2022 | INR | 76.4 | 77.7 | 74.6 | 75.2 | 75.2 | -1.35 (-1.76%) | 3,194 |
24 Aug 2022 | INR | 75.9 | 77 | 75 | 76.55 | 76.55 | +0.4 (+0.53%) | 3,535 |
23 Aug 2022 | INR | 77.1 | 77.1 | 75.4 | 76.15 | 76.15 | -0.1 (-0.13%) | 2,163 |
22 Aug 2022 | INR | 77.05 | 77.05 | 74.75 | 76.25 | 76.25 | -1.8 (-2.31%) | 8,560 |
19 Aug 2022 | INR | 79.7 | 79.7 | 76.6 | 78.05 | 78.05 | -1.95 (-2.44%) | 8,346 |
18 Aug 2022 | INR | 81.1 | 81.1 | 79.95 | 80 | 80 | -0.8 (-0.99%) | 11,846 |
17 Aug 2022 | INR | 78.85 | 81.5 | 78.85 | 80.8 | 80.8 | +2.5 (+3.19%) | 28,515 |
16 Aug 2022 | INR | 78 | 79.65 | 77.4 | 78.3 | 78.3 | +0.85 (+1.10%) | 23,282 |
12 Aug 2022 | INR | 76.9 | 77.75 | 76.9 | 77.45 | 77.45 | +0.15 (+0.19%) | 1,361 |
11 Aug 2022 | INR | 77.3 | 77.3 | 77.3 | 77.3 | 77.3 | +0.3 (+0.39%) | 19 |
10 Aug 2022 | INR | 77.3 | 77.3 | 75.65 | 77 | 77 | 0.0 (0.0%) | 8,036 |
8 Aug 2022 | INR | 75.95 | 77 | 75.95 | 77 | 77 | +1.1 (+1.45%) | 7,208 |
5 Aug 2022 | INR | 77.9 | 77.9 | 75.7 | 75.9 | 75.9 | -0.85 (-1.11%) | 3,243 |
4 Aug 2022 | INR | 75.95 | 77.6 | 75.45 | 76.75 | 76.75 | +0.35 (+0.46%) | 14,142 |
3 Aug 2022 | INR | 76.5 | 76.75 | 74.5 | 76.4 | 76.4 | -0.55 (-0.71%) | 4,037 |
2 Aug 2022 | INR | 74.95 | 77.65 | 74.2 | 76.95 | 76.95 | +2.8 (+3.78%) | 9,384 |
1 Aug 2022 | INR | 75 | 75.5 | 73.1 | 74.15 | 74.15 | +2.8 (+3.92%) | 10,427 |
29 Jul 2022 | INR | 72.15 | 72.15 | 71.15 | 71.35 | 71.35 | +0.35 (+0.49%) | 1,000 |