Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1.59 | 1.66 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 30,079 |
12 Sep 2022 | INR | 1.55 | 1.6 | 1.51 | 1.59 | 1.59 | +0.04 (+2.58%) | 28,041 |
9 Sep 2022 | INR | 1.6 | 1.6 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 7,590 |
8 Sep 2022 | INR | 1.58 | 1.58 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 4,794 |
7 Sep 2022 | INR | 1.61 | 1.61 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 20,134 |
6 Sep 2022 | INR | 1.5 | 1.54 | 1.46 | 1.54 | 1.54 | +0.07 (+4.76%) | 6,935 |
5 Sep 2022 | INR | 1.5 | 1.53 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 14,633 |
2 Sep 2022 | INR | 1.46 | 1.55 | 1.46 | 1.46 | 1.46 | -0.07 (-4.58%) | 8,431 |
1 Sep 2022 | INR | 1.46 | 1.56 | 1.46 | 1.53 | 1.53 | 0.0 (0.0%) | 46,337 |
30 Aug 2022 | INR | 1.5 | 1.53 | 1.48 | 1.53 | 1.53 | -0.02 (-1.29%) | 5,587 |
29 Aug 2022 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 38 |
26 Aug 2022 | INR | 1.68 | 1.68 | 1.54 | 1.59 | 1.59 | -0.03 (-1.85%) | 38,333 |
25 Aug 2022 | INR | 1.58 | 1.62 | 1.5 | 1.62 | 1.62 | +0.07 (+4.52%) | 65,546 |
24 Aug 2022 | INR | 1.5 | 1.56 | 1.45 | 1.55 | 1.55 | +0.05 (+3.33%) | 13,749 |
23 Aug 2022 | INR | 1.55 | 1.56 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 30,472 |
22 Aug 2022 | INR | 1.55 | 1.55 | 1.43 | 1.53 | 1.53 | +0.03 (+2%) | 10,961 |
19 Aug 2022 | INR | 1.47 | 1.5 | 1.41 | 1.5 | 1.5 | +0.03 (+2.04%) | 3,929 |
18 Aug 2022 | INR | 1.45 | 1.47 | 1.4 | 1.47 | 1.47 | +0.07 (+5.00%) | 9,015 |
17 Aug 2022 | INR | 1.35 | 1.4 | 1.3 | 1.4 | 1.4 | +0.05 (+3.70%) | 20,859 |
16 Aug 2022 | INR | 1.4 | 1.4 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 5,335 |
12 Aug 2022 | INR | 1.28 | 1.35 | 1.25 | 1.35 | 1.35 | +0.06 (+4.65%) | 19,871 |
11 Aug 2022 | INR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | +0.05 (+4.03%) | 7,682 |
10 Aug 2022 | INR | 1.3 | 1.3 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 4,000 |
8 Aug 2022 | INR | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 8,730 |
5 Aug 2022 | INR | 1.3 | 1.38 | 1.27 | 1.34 | 1.34 | +0.01 (+0.75%) | 3,723 |
4 Aug 2022 | INR | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 2,262 |
3 Aug 2022 | INR | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | -0.03 (-2.11%) | 4,294 |
2 Aug 2022 | INR | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 4,225 |
1 Aug 2022 | INR | 1.41 | 1.48 | 1.4 | 1.48 | 1.48 | +0.03 (+2.07%) | 41,196 |
29 Jul 2022 | INR | 1.44 | 1.55 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 9,758 |