Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | INR | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 45,598 |
7 Dec 2022 | INR | 1.15 | 1.16 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 9,484 |
6 Dec 2022 | INR | 1.18 | 1.18 | 1.08 | 1.12 | 1.12 | -0.01 (-0.88%) | 43,768 |
5 Dec 2022 | INR | 1.17 | 1.17 | 1.09 | 1.13 | 1.13 | 0.0 (0.0%) | 45,661 |
2 Dec 2022 | INR | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | +0.02 (+1.80%) | 21,589 |
1 Dec 2022 | INR | 1.15 | 1.19 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 32,350 |
30 Nov 2022 | INR | 1.16 | 1.16 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 28,596 |
29 Nov 2022 | INR | 1.1 | 1.14 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 28,153 |
28 Nov 2022 | INR | 1.15 | 1.15 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 30,356 |
25 Nov 2022 | INR | 1.1 | 1.16 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 12,048 |
24 Nov 2022 | INR | 1.19 | 1.19 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 127,307 |
23 Nov 2022 | INR | 1.15 | 1.17 | 1.09 | 1.15 | 1.15 | +0.01 (+0.88%) | 57,211 |
22 Nov 2022 | INR | 1.13 | 1.14 | 1.07 | 1.14 | 1.14 | +0.02 (+1.79%) | 50,478 |
21 Nov 2022 | INR | 1.15 | 1.15 | 1.07 | 1.12 | 1.12 | 0.0 (0.0%) | 37,306 |
18 Nov 2022 | INR | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 29,186 |
17 Nov 2022 | INR | 1.1 | 1.17 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 26,925 |
16 Nov 2022 | INR | 1.2 | 1.2 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 17,608 |
15 Nov 2022 | INR | 1.2 | 1.2 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 29,344 |
14 Nov 2022 | INR | 1.15 | 1.18 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 33,591 |
11 Nov 2022 | INR | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 18,144 |
10 Nov 2022 | INR | 1.15 | 1.18 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 56,785 |
9 Nov 2022 | INR | 1.15 | 1.19 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 38,524 |
7 Nov 2022 | INR | 1.2 | 1.23 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 80,161 |
4 Nov 2022 | INR | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 25,191 |
3 Nov 2022 | INR | 1.24 | 1.24 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 19,562 |
2 Nov 2022 | INR | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | +0.05 (+4.39%) | 50,046 |
1 Nov 2022 | INR | 1.18 | 1.23 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 45,260 |
31 Oct 2022 | INR | 1.25 | 1.3 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 86,019 |
28 Oct 2022 | INR | 1.21 | 1.25 | 1.16 | 1.24 | 1.24 | +0.03 (+2.48%) | 51,729 |
27 Oct 2022 | INR | 1.22 | 1.24 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 52,957 |