Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 0.8 | 0.82 | 0.74 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,281,507 |
25 Oct 2022 | INR | 0.72 | 0.86 | 0.71 | 0.78 | 0.78 | +0.06 (+8.33%) | 1,198,185 |
24 Oct 2022 | INR | 0.71 | 0.72 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 232,041 |
21 Oct 2022 | INR | 0.7 | 0.72 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 390,105 |
20 Oct 2022 | INR | 0.71 | 0.73 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 323,329 |
19 Oct 2022 | INR | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 473,437 |
18 Oct 2022 | INR | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 305,991 |
17 Oct 2022 | INR | 0.72 | 0.72 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 530,338 |
14 Oct 2022 | INR | 0.74 | 0.74 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 757,297 |
13 Oct 2022 | INR | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 347,349 |
12 Oct 2022 | INR | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 461,258 |
11 Oct 2022 | INR | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 417,794 |
10 Oct 2022 | INR | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 420,632 |
7 Oct 2022 | INR | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 547,780 |
6 Oct 2022 | INR | 0.77 | 0.78 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 647,974 |
4 Oct 2022 | INR | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 341,134 |
3 Oct 2022 | INR | 0.78 | 0.79 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 405,125 |
30 Sep 2022 | INR | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 539,729 |
29 Sep 2022 | INR | 0.74 | 0.8 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 735,886 |
28 Sep 2022 | INR | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 379,936 |
27 Sep 2022 | INR | 0.75 | 0.78 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 400,103 |
26 Sep 2022 | INR | 0.75 | 0.78 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 669,738 |
23 Sep 2022 | INR | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 439,951 |
22 Sep 2022 | INR | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 780,238 |
21 Sep 2022 | INR | 0.8 | 0.8 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 518,748 |
20 Sep 2022 | INR | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 580,562 |
19 Sep 2022 | INR | 0.8 | 0.81 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 893,348 |
16 Sep 2022 | INR | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 885,972 |
15 Sep 2022 | INR | 0.84 | 0.84 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 1,446,308 |
14 Sep 2022 | INR | 0.78 | 0.84 | 0.75 | 0.83 | 0.83 | +0.05 (+6.41%) | 2,720,905 |