Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | INR | 1.2 | 1.2 | 1.11 | 1.2 | 1.2 | +0.05 (+4.35%) | 53,380 |
26 Jul 2022 | INR | 1.11 | 1.21 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 121,653 |
25 Jul 2022 | INR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 58,337 |
22 Jul 2022 | INR | 1.22 | 1.33 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 52,879 |
21 Jul 2022 | INR | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 26,129 |
20 Jul 2022 | INR | 1.35 | 1.36 | 1.26 | 1.34 | 1.34 | +0.04 (+3.08%) | 18,620 |
19 Jul 2022 | INR | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | +0.04 (+3.17%) | 59,272 |
18 Jul 2022 | INR | 1.15 | 1.27 | 1.15 | 1.26 | 1.26 | +0.05 (+4.13%) | 68,660 |
15 Jul 2022 | INR | 1.26 | 1.26 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 79,763 |
14 Jul 2022 | INR | 1.36 | 1.36 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 30,671 |
13 Jul 2022 | INR | 1.35 | 1.36 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 51,187 |
12 Jul 2022 | INR | 1.34 | 1.34 | 1.25 | 1.3 | 1.3 | -0.01 (-0.76%) | 68,890 |
11 Jul 2022 | INR | 1.26 | 1.37 | 1.26 | 1.31 | 1.31 | -0.01 (-0.76%) | 38,866 |
8 Jul 2022 | INR | 1.31 | 1.32 | 1.22 | 1.32 | 1.32 | +0.04 (+3.13%) | 41,824 |
7 Jul 2022 | INR | 1.31 | 1.32 | 1.2 | 1.28 | 1.28 | +0.02 (+1.59%) | 23,910 |
6 Jul 2022 | INR | 1.26 | 1.37 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 74,888 |
5 Jul 2022 | INR | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 27,908 |
4 Jul 2022 | INR | 1.35 | 1.39 | 1.29 | 1.38 | 1.38 | +0.03 (+2.22%) | 20,225 |
1 Jul 2022 | INR | 1.35 | 1.38 | 1.27 | 1.35 | 1.35 | +0.02 (+1.50%) | 44,749 |
30 Jun 2022 | INR | 1.34 | 1.34 | 1.24 | 1.33 | 1.33 | +0.05 (+3.91%) | 23,274 |
29 Jun 2022 | INR | 1.33 | 1.37 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 11,899 |
28 Jun 2022 | INR | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 12,907 |
27 Jun 2022 | INR | 1.42 | 1.42 | 1.3 | 1.37 | 1.37 | +0.01 (+0.74%) | 37,071 |
24 Jun 2022 | INR | 1.27 | 1.38 | 1.26 | 1.36 | 1.36 | +0.04 (+3.03%) | 59,965 |
23 Jun 2022 | INR | 1.4 | 1.41 | 1.29 | 1.32 | 1.32 | -0.03 (-2.22%) | 31,239 |
22 Jun 2022 | INR | 1.35 | 1.35 | 1.24 | 1.35 | 1.35 | +0.06 (+4.65%) | 73,221 |
21 Jun 2022 | INR | 1.18 | 1.29 | 1.17 | 1.29 | 1.29 | +0.06 (+4.88%) | 57,468 |
20 Jun 2022 | INR | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 27,648 |
17 Jun 2022 | INR | 1.3 | 1.39 | 1.27 | 1.29 | 1.29 | -0.04 (-3.01%) | 34,289 |
16 Jun 2022 | INR | 1.33 | 1.42 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 60,349 |