Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 604,328 |
27 Jul 2022 | INR | 1.13 | 1.14 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 298,941 |
26 Jul 2022 | INR | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 81,896 |
25 Jul 2022 | INR | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 381,885 |
22 Jul 2022 | INR | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 442,948 |
21 Jul 2022 | INR | 1.15 | 1.19 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 391,183 |
20 Jul 2022 | INR | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 168,546 |
19 Jul 2022 | INR | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 200,832 |
18 Jul 2022 | INR | 1.18 | 1.2 | 1.12 | 1.19 | 1.19 | +0.04 (+3.48%) | 545,130 |
15 Jul 2022 | INR | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 208,338 |
14 Jul 2022 | INR | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 556,583 |
13 Jul 2022 | INR | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 411,554 |
12 Jul 2022 | INR | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 296,282 |
11 Jul 2022 | INR | 1.2 | 1.21 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 247,814 |
8 Jul 2022 | INR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.05 (+4.42%) | 438,896 |
7 Jul 2022 | INR | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 932,636 |
6 Jul 2022 | INR | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 239,258 |
5 Jul 2022 | INR | 1.16 | 1.17 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 525,826 |
4 Jul 2022 | INR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 212,037 |
1 Jul 2022 | INR | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | +0.02 (+1.79%) | 503,991 |
30 Jun 2022 | INR | 1.14 | 1.14 | 1.06 | 1.12 | 1.12 | +0.01 (+0.90%) | 785,935 |
29 Jun 2022 | INR | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 680,824 |
28 Jun 2022 | INR | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 281,686 |
27 Jun 2022 | INR | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | +0.05 (+4.46%) | 81,608 |
24 Jun 2022 | INR | 1.15 | 1.16 | 1.09 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,072,455 |
23 Jun 2022 | INR | 1.2 | 1.2 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 511,962 |
22 Jun 2022 | INR | 1.34 | 1.34 | 1.18 | 1.19 | 1.19 | -0.09 (-7.03%) | 494,314 |
21 Jun 2022 | INR | 1.26 | 1.34 | 1.23 | 1.28 | 1.28 | -0.02 (-1.54%) | 210,859 |
20 Jun 2022 | INR | 1.43 | 1.43 | 1.28 | 1.3 | 1.3 | -0.11 (-7.80%) | 396,002 |
17 Jun 2022 | INR | 1.48 | 1.48 | 1.39 | 1.41 | 1.41 | -0.06 (-4.08%) | 278,893 |