Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 0.79 | 0.82 | 0.73 | 0.78 | 0.78 | -0.03 (-3.70%) | 5,299,396 |
12 Sep 2022 | INR | 0.87 | 0.88 | 0.78 | 0.81 | 0.81 | -0.05 (-5.81%) | 4,445,891 |
9 Sep 2022 | INR | 0.9 | 0.96 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,865,913 |
8 Sep 2022 | INR | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 893,740 |
7 Sep 2022 | INR | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 503,010 |
6 Sep 2022 | INR | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 676,098 |
5 Sep 2022 | INR | 0.9 | 0.9 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 897,220 |
2 Sep 2022 | INR | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,155,143 |
1 Sep 2022 | INR | 0.88 | 0.9 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 872,321 |
30 Aug 2022 | INR | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | +0.03 (+3.57%) | 1,153,837 |
29 Aug 2022 | INR | 0.95 | 0.97 | 0.83 | 0.84 | 0.84 | -0.06 (-6.67%) | 2,992,545 |
26 Aug 2022 | INR | 0.8 | 0.9 | 0.8 | 0.9 | 0.9 | +0.08 (+9.76%) | 3,594,171 |
25 Aug 2022 | INR | 0.84 | 0.86 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 912,081 |
24 Aug 2022 | INR | 0.85 | 0.87 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 787,866 |
23 Aug 2022 | INR | 0.8 | 0.86 | 0.79 | 0.84 | 0.84 | +0.05 (+6.33%) | 2,361,995 |
22 Aug 2022 | INR | 0.8 | 0.82 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,064,373 |
19 Aug 2022 | INR | 0.87 | 0.88 | 0.79 | 0.8 | 0.8 | -0.05 (-5.88%) | 2,151,696 |
18 Aug 2022 | INR | 0.86 | 0.88 | 0.81 | 0.85 | 0.85 | -0.01 (-1.16%) | 978,663 |
17 Aug 2022 | INR | 0.9 | 0.9 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 848,435 |
16 Aug 2022 | INR | 0.86 | 0.92 | 0.84 | 0.88 | 0.88 | +0.03 (+3.53%) | 887,647 |
12 Aug 2022 | INR | 0.87 | 0.88 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 630,178 |
11 Aug 2022 | INR | 0.88 | 0.88 | 0.8 | 0.86 | 0.86 | 0.0 (0.0%) | 488,614 |
10 Aug 2022 | INR | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 460,287 |
8 Aug 2022 | INR | 0.87 | 0.9 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 892,447 |
5 Aug 2022 | INR | 0.85 | 0.91 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 754,283 |
4 Aug 2022 | INR | 0.89 | 0.9 | 0.85 | 0.88 | 0.88 | -0.01 (-1.12%) | 751,501 |
3 Aug 2022 | INR | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 586,730 |
2 Aug 2022 | INR | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 712,657 |
1 Aug 2022 | INR | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 613,817 |
29 Jul 2022 | INR | 0.87 | 0.93 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 542,788 |