Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1.79 | 1.8 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 1,014,223 |
13 Oct 2023 | INR | 1.79 | 1.8 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,362,757 |
12 Oct 2023 | INR | 1.78 | 1.83 | 1.75 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,221,120 |
11 Oct 2023 | INR | 1.82 | 1.83 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,626,127 |
10 Oct 2023 | INR | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 1,601,735 |
9 Oct 2023 | INR | 1.78 | 1.83 | 1.74 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,849,416 |
6 Oct 2023 | INR | 1.8 | 1.84 | 1.75 | 1.82 | 1.82 | +0.04 (+2.25%) | 1,498,290 |
5 Oct 2023 | INR | 1.86 | 1.86 | 1.75 | 1.78 | 1.78 | -0.06 (-3.26%) | 3,319,464 |
4 Oct 2023 | INR | 1.95 | 1.95 | 1.84 | 1.84 | 1.84 | -0.09 (-4.66%) | 3,707,642 |
3 Oct 2023 | INR | 2.08 | 2.08 | 1.9 | 1.93 | 1.93 | -0.06 (-3.02%) | 4,200,761 |
29 Sep 2023 | INR | 2 | 2.02 | 1.92 | 1.99 | 1.99 | +0.04 (+2.05%) | 4,215,862 |
28 Sep 2023 | INR | 1.98 | 1.98 | 1.81 | 1.95 | 1.95 | +0.06 (+3.17%) | 6,696,139 |
27 Sep 2023 | INR | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | +0.09 (+5.00%) | 4,302,427 |
26 Sep 2023 | INR | 1.78 | 1.82 | 1.71 | 1.8 | 1.8 | +0.06 (+3.45%) | 3,979,299 |
25 Sep 2023 | INR | 1.71 | 1.78 | 1.69 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,501,321 |
22 Sep 2023 | INR | 1.81 | 1.85 | 1.69 | 1.75 | 1.75 | -0.02 (-1.13%) | 3,863,428 |
21 Sep 2023 | INR | 1.9 | 1.92 | 1.74 | 1.77 | 1.77 | -0.06 (-3.28%) | 8,474,407 |
20 Sep 2023 | INR | 1.78 | 1.83 | 1.75 | 1.83 | 1.83 | +0.08 (+4.57%) | 6,997,442 |
18 Sep 2023 | INR | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,581,641 |
15 Sep 2023 | INR | 1.72 | 1.75 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 2,139,110 |
14 Sep 2023 | INR | 1.71 | 1.74 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 2,458,141 |
13 Sep 2023 | INR | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 1,515,542 |
12 Sep 2023 | INR | 1.74 | 1.75 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 2,534,589 |
11 Sep 2023 | INR | 1.72 | 1.74 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,707,575 |
8 Sep 2023 | INR | 1.72 | 1.73 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 2,299,266 |
7 Sep 2023 | INR | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 1,485,743 |
6 Sep 2023 | INR | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,319,123 |
5 Sep 2023 | INR | 1.69 | 1.72 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,764,148 |
4 Sep 2023 | INR | 1.69 | 1.71 | 1.64 | 1.69 | 1.69 | 0.0 (0.0%) | 3,342,742 |
1 Sep 2023 | INR | 1.73 | 1.73 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,165,747 |