Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | INR | 1.6 | 1.6 | 1.54 | 1.57 | 1.57 | -0.05 (-3.09%) | 15,874 |
18 Jan 2023 | INR | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | +0.02 (+1.25%) | 21,533 |
17 Jan 2023 | INR | 1.6 | 1.64 | 1.56 | 1.6 | 1.6 | -0.01 (-0.62%) | 12,055 |
16 Jan 2023 | INR | 1.61 | 1.65 | 1.56 | 1.61 | 1.61 | -0.03 (-1.83%) | 14,077 |
13 Jan 2023 | INR | 1.65 | 1.65 | 1.55 | 1.64 | 1.64 | +0.04 (+2.50%) | 41,735 |
12 Jan 2023 | INR | 1.69 | 1.69 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 37,653 |
11 Jan 2023 | INR | 1.66 | 1.66 | 1.57 | 1.63 | 1.63 | +0.02 (+1.24%) | 5,910 |
10 Jan 2023 | INR | 1.68 | 1.68 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 18,360 |
9 Jan 2023 | INR | 1.68 | 1.68 | 1.58 | 1.64 | 1.64 | 0.0 (0.0%) | 50,859 |
6 Jan 2023 | INR | 1.62 | 1.68 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 10,171 |
5 Jan 2023 | INR | 1.7 | 1.7 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 5,952 |
4 Jan 2023 | INR | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -0.04 (-2.37%) | 23,477 |
3 Jan 2023 | INR | 1.65 | 1.7 | 1.64 | 1.69 | 1.69 | +0.01 (+0.60%) | 54,683 |
2 Jan 2023 | INR | 1.7 | 1.73 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 7,913 |
30 Dec 2022 | INR | 1.7 | 1.7 | 1.62 | 1.68 | 1.68 | +0.03 (+1.82%) | 13,705 |
29 Dec 2022 | INR | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | +0.01 (+0.61%) | 6,210 |
28 Dec 2022 | INR | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 24,890 |
27 Dec 2022 | INR | 1.58 | 1.65 | 1.57 | 1.64 | 1.64 | -0.01 (-0.61%) | 30,010 |
26 Dec 2022 | INR | 1.65 | 1.7 | 1.58 | 1.65 | 1.65 | -0.01 (-0.60%) | 185,141 |
23 Dec 2022 | INR | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -0.08 (-4.60%) | 60,759 |
22 Dec 2022 | INR | 1.71 | 1.78 | 1.67 | 1.74 | 1.74 | +0.01 (+0.58%) | 4,135 |
21 Dec 2022 | INR | 1.76 | 1.8 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 82,795 |
20 Dec 2022 | INR | 1.75 | 1.8 | 1.71 | 1.76 | 1.76 | -0.02 (-1.12%) | 34,700 |
19 Dec 2022 | INR | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 25,641 |
16 Dec 2022 | INR | 1.73 | 1.82 | 1.72 | 1.81 | 1.81 | +0.06 (+3.43%) | 30,986 |
15 Dec 2022 | INR | 1.83 | 1.85 | 1.75 | 1.75 | 1.75 | -0.08 (-4.37%) | 97,465 |
14 Dec 2022 | INR | 1.88 | 1.88 | 1.78 | 1.83 | 1.83 | +0.01 (+0.55%) | 17,627 |
13 Dec 2022 | INR | 1.76 | 1.84 | 1.76 | 1.82 | 1.82 | +0.03 (+1.68%) | 9,638 |
12 Dec 2022 | INR | 1.9 | 1.9 | 1.79 | 1.79 | 1.79 | -0.09 (-4.79%) | 120,517 |
9 Dec 2022 | INR | 1.91 | 1.91 | 1.82 | 1.88 | 1.88 | +0.03 (+1.62%) | 101,877 |