Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1.77 | 1.78 | 1.63 | 1.67 | 1.67 | -0.03 (-1.76%) | 162,231 |
12 Sep 2022 | INR | 1.72 | 1.72 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 7,325 |
9 Sep 2022 | INR | 1.72 | 1.72 | 1.63 | 1.67 | 1.67 | -0.03 (-1.76%) | 19,479 |
8 Sep 2022 | INR | 1.61 | 1.73 | 1.61 | 1.7 | 1.7 | +0.03 (+1.80%) | 70,200 |
7 Sep 2022 | INR | 1.7 | 1.74 | 1.61 | 1.67 | 1.67 | -0.02 (-1.18%) | 46,794 |
6 Sep 2022 | INR | 1.72 | 1.72 | 1.63 | 1.69 | 1.69 | -0.02 (-1.17%) | 37,421 |
5 Sep 2022 | INR | 1.74 | 1.74 | 1.7 | 1.71 | 1.71 | +0.03 (+1.79%) | 20,365 |
2 Sep 2022 | INR | 1.7 | 1.7 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 44,075 |
1 Sep 2022 | INR | 1.78 | 1.8 | 1.68 | 1.72 | 1.72 | -0.02 (-1.15%) | 41,403 |
30 Aug 2022 | INR | 1.72 | 1.74 | 1.67 | 1.74 | 1.74 | +0.08 (+4.82%) | 16,319 |
29 Aug 2022 | INR | 1.75 | 1.75 | 1.63 | 1.66 | 1.66 | -0.05 (-2.92%) | 89,188 |
26 Aug 2022 | INR | 1.8 | 1.8 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 56,358 |
25 Aug 2022 | INR | 1.82 | 1.82 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 62,522 |
24 Aug 2022 | INR | 1.9 | 1.9 | 1.82 | 1.89 | 1.89 | -0.02 (-1.05%) | 232,404 |
23 Aug 2022 | INR | 1.97 | 2.02 | 1.87 | 1.91 | 1.91 | -0.03 (-1.55%) | 44,065 |
22 Aug 2022 | INR | 1.93 | 1.94 | 1.87 | 1.94 | 1.94 | +0.09 (+4.86%) | 197,344 |
19 Aug 2022 | INR | 1.89 | 1.91 | 1.76 | 1.85 | 1.85 | +0.03 (+1.65%) | 74,986 |
18 Aug 2022 | INR | 1.89 | 1.89 | 1.74 | 1.82 | 1.82 | -0.01 (-0.55%) | 64,309 |
17 Aug 2022 | INR | 1.95 | 1.95 | 1.81 | 1.83 | 1.83 | -0.06 (-3.17%) | 66,704 |
16 Aug 2022 | INR | 2.01 | 2.01 | 1.83 | 1.89 | 1.89 | -0.03 (-1.56%) | 119,835 |
12 Aug 2022 | INR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | +0.09 (+4.92%) | 81,177 |
11 Aug 2022 | INR | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | +0.08 (+4.57%) | 50,378 |
10 Aug 2022 | INR | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | +0.08 (+4.79%) | 19,299 |
8 Aug 2022 | INR | 1.66 | 1.73 | 1.6 | 1.67 | 1.67 | +0.02 (+1.21%) | 106,389 |
5 Aug 2022 | INR | 1.6 | 1.7 | 1.6 | 1.65 | 1.65 | +0.03 (+1.85%) | 140,784 |
4 Aug 2022 | INR | 1.65 | 1.7 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 159,484 |
3 Aug 2022 | INR | 1.56 | 1.65 | 1.53 | 1.62 | 1.62 | +0.04 (+2.53%) | 297,024 |
2 Aug 2022 | INR | 1.63 | 1.66 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 335,099 |
1 Aug 2022 | INR | 1.65 | 1.67 | 1.53 | 1.59 | 1.59 | -0.02 (-1.24%) | 119,910 |
29 Jul 2022 | INR | 1.61 | 1.64 | 1.52 | 1.61 | 1.61 | +0.03 (+1.90%) | 133,349 |