Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | +0.01 (+0.98%) | 823,412 |
30 Aug 2023 | INR | 1.03 | 1.05 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 544,733 |
29 Aug 2023 | INR | 1.04 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 376,470 |
28 Aug 2023 | INR | 1.05 | 1.05 | 0.95 | 1.03 | 1.03 | -0.01 (-0.96%) | 260,516 |
25 Aug 2023 | INR | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 445,095 |
24 Aug 2023 | INR | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 639,385 |
23 Aug 2023 | INR | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 1,014,775 |
22 Aug 2023 | INR | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 428,635 |
21 Aug 2023 | INR | 1.12 | 1.13 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 975,981 |
18 Aug 2023 | INR | 1.02 | 1.13 | 1 | 1.07 | 1.07 | +0.05 (+4.90%) | 1,817,666 |
17 Aug 2023 | INR | 1 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 586,386 |
16 Aug 2023 | INR | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 263,980 |
14 Aug 2023 | INR | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -0.03 (-2.88%) | 501,212 |
11 Aug 2023 | INR | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 812,061 |
10 Aug 2023 | INR | 1 | 1.03 | 0.97 | 1.01 | 1.01 | +0.03 (+3.06%) | 630,443 |
9 Aug 2023 | INR | 1.01 | 1.03 | 0.97 | 0.98 | 0.98 | -0.03 (-2.97%) | 355,160 |
8 Aug 2023 | INR | 0.98 | 1.02 | 0.9 | 1.01 | 1.01 | +0.03 (+3.06%) | 1,018,552 |
7 Aug 2023 | INR | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | +0.01 (+1.03%) | 127,331 |
4 Aug 2023 | INR | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 613,630 |
3 Aug 2023 | INR | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 221,904 |
2 Aug 2023 | INR | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 162,824 |
1 Aug 2023 | INR | 1 | 1 | 0.85 | 0.99 | 0.99 | 0.0 (0.0%) | 405,258 |
31 Jul 2023 | INR | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 159,409 |
28 Jul 2023 | INR | 0.98 | 1.01 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 135,165 |
27 Jul 2023 | INR | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 348,443 |
26 Jul 2023 | INR | 1.03 | 1.03 | 0.96 | 1 | 1 | -0.01 (-0.99%) | 596,581 |
25 Jul 2023 | INR | 0.98 | 1.04 | 0.95 | 1.01 | 1.01 | +0.05 (+5.21%) | 1,252,482 |
24 Jul 2023 | INR | 0.97 | 0.99 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,536,662 |
21 Jul 2023 | INR | 0.99 | 1 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 1,062,569 |
20 Jul 2023 | INR | 1.01 | 1.01 | 0.99 | 1 | 1 | 0.0 (0.0%) | 355,790 |