Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 705,565 |
13 Oct 2023 | INR | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -0.04 (-4.94%) | 928,526 |
12 Oct 2023 | INR | 0.79 | 0.82 | 0.76 | 0.81 | 0.81 | +0.02 (+2.53%) | 1,140,288 |
11 Oct 2023 | INR | 0.77 | 0.79 | 0.74 | 0.79 | 0.79 | +0.03 (+3.95%) | 808,313 |
10 Oct 2023 | INR | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 523,796 |
9 Oct 2023 | INR | 0.76 | 0.78 | 0.72 | 0.78 | 0.78 | +0.03 (+4%) | 1,118,472 |
6 Oct 2023 | INR | 0.73 | 0.76 | 0.71 | 0.75 | 0.75 | +0.02 (+2.74%) | 739,459 |
5 Oct 2023 | INR | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 781,214 |
4 Oct 2023 | INR | 0.8 | 0.82 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 1,143,398 |
3 Oct 2023 | INR | 0.81 | 0.82 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 985,771 |
29 Sep 2023 | INR | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | +0.03 (+3.95%) | 536,713 |
28 Sep 2023 | INR | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | +0.03 (+4.11%) | 551,053 |
27 Sep 2023 | INR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 586,624 |
26 Sep 2023 | INR | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 676,794 |
25 Sep 2023 | INR | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 589,014 |
22 Sep 2023 | INR | 0.9 | 0.9 | 0.84 | 0.84 | 0.84 | -0.04 (-4.55%) | 783,294 |
21 Sep 2023 | INR | 0.89 | 0.9 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,445,432 |
20 Sep 2023 | INR | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | +0.03 (+3.57%) | 1,834,243 |
18 Sep 2023 | INR | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.04 (+5%) | 1,427,192 |
15 Sep 2023 | INR | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | +0.03 (+3.90%) | 1,602,558 |
14 Sep 2023 | INR | 0.81 | 0.84 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 2,857,341 |
13 Sep 2023 | INR | 0.86 | 0.87 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 4,910,888 |
12 Sep 2023 | INR | 0.85 | 0.95 | 0.75 | 0.82 | 0.82 | +0.02 (+2.50%) | 9,765,079 |
11 Sep 2023 | INR | 0.74 | 0.82 | 0.67 | 0.8 | 0.8 | +0.11 (+15.94%) | 6,020,081 |
8 Sep 2023 | INR | 0.63 | 0.7 | 0.62 | 0.69 | 0.69 | +0.06 (+9.52%) | 3,033,717 |
7 Sep 2023 | INR | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 1,665,035 |
6 Sep 2023 | INR | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | +0.04 (+7.02%) | 2,575,447 |
5 Sep 2023 | INR | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 687,656 |
4 Sep 2023 | INR | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,203,681 |
1 Sep 2023 | INR | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,115,805 |