Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 1.49 | 1.54 | 1.44 | 1.44 | 1.44 | -0.07 (-4.64%) | 505,855 |
27 Jul 2022 | INR | 1.58 | 1.6 | 1.5 | 1.51 | 1.51 | -0.06 (-3.82%) | 257,272 |
26 Jul 2022 | INR | 1.6 | 1.61 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 108,280 |
25 Jul 2022 | INR | 1.66 | 1.66 | 1.57 | 1.6 | 1.6 | -0.01 (-0.62%) | 418,359 |
22 Jul 2022 | INR | 1.67 | 1.68 | 1.58 | 1.61 | 1.61 | -0.02 (-1.23%) | 195,766 |
21 Jul 2022 | INR | 1.68 | 1.69 | 1.57 | 1.63 | 1.63 | -0.02 (-1.21%) | 493,847 |
20 Jul 2022 | INR | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 197,454 |
19 Jul 2022 | INR | 1.67 | 1.69 | 1.58 | 1.64 | 1.64 | -0.01 (-0.61%) | 304,676 |
18 Jul 2022 | INR | 1.67 | 1.7 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 232,057 |
15 Jul 2022 | INR | 1.7 | 1.72 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 115,283 |
14 Jul 2022 | INR | 1.67 | 1.71 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 191,381 |
13 Jul 2022 | INR | 1.71 | 1.73 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 286,741 |
12 Jul 2022 | INR | 1.73 | 1.75 | 1.61 | 1.67 | 1.67 | 0.0 (0.0%) | 333,293 |
11 Jul 2022 | INR | 1.71 | 1.75 | 1.64 | 1.67 | 1.67 | -0.03 (-1.76%) | 307,840 |
8 Jul 2022 | INR | 1.71 | 1.75 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 287,045 |
7 Jul 2022 | INR | 1.77 | 1.77 | 1.66 | 1.71 | 1.71 | 0.0 (0.0%) | 197,503 |
6 Jul 2022 | INR | 1.78 | 1.78 | 1.69 | 1.71 | 1.71 | -0.04 (-2.29%) | 225,913 |
5 Jul 2022 | INR | 1.78 | 1.79 | 1.72 | 1.75 | 1.75 | +0.04 (+2.34%) | 566,742 |
4 Jul 2022 | INR | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | +0.08 (+4.91%) | 310,029 |
1 Jul 2022 | INR | 1.74 | 1.74 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 427,099 |
30 Jun 2022 | INR | 1.82 | 1.83 | 1.7 | 1.71 | 1.71 | -0.07 (-3.93%) | 512,505 |
29 Jun 2022 | INR | 1.9 | 1.92 | 1.74 | 1.78 | 1.78 | -0.05 (-2.73%) | 733,877 |
28 Jun 2022 | INR | 1.87 | 1.87 | 1.73 | 1.83 | 1.83 | +0.03 (+1.67%) | 344,635 |
27 Jun 2022 | INR | 1.92 | 1.93 | 1.75 | 1.8 | 1.8 | -0.04 (-2.17%) | 510,552 |
24 Jun 2022 | INR | 1.85 | 1.86 | 1.79 | 1.84 | 1.84 | +0.06 (+3.37%) | 420,734 |
23 Jun 2022 | INR | 1.88 | 1.9 | 1.73 | 1.78 | 1.78 | -0.04 (-2.20%) | 506,190 |
22 Jun 2022 | INR | 1.91 | 1.91 | 1.81 | 1.82 | 1.82 | -0.07 (-3.70%) | 265,502 |
21 Jun 2022 | INR | 1.95 | 1.98 | 1.87 | 1.89 | 1.89 | -0.07 (-3.57%) | 417,619 |
20 Jun 2022 | INR | 2 | 2.06 | 1.9 | 1.96 | 1.96 | -0.03 (-1.51%) | 585,979 |
17 Jun 2022 | INR | 1.99 | 2.01 | 1.84 | 1.99 | 1.99 | +0.07 (+3.65%) | 364,116 |