Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 5.7 | 6.07 | 5.51 | 5.59 | 5.59 | -0.2 (-3.45%) | 47,321 |
27 Sep 2021 | INR | 6.17 | 6.17 | 5.7 | 5.79 | 5.79 | -0.09 (-1.53%) | 57,205 |
24 Sep 2021 | INR | 5.81 | 6.22 | 5.77 | 5.88 | 5.88 | -0.19 (-3.13%) | 100,512 |
23 Sep 2021 | INR | 6.32 | 6.32 | 5.76 | 6.07 | 6.07 | +0.01 (+0.17%) | 50,892 |
22 Sep 2021 | INR | 6.23 | 6.24 | 5.85 | 6.06 | 6.06 | -0.02 (-0.33%) | 52,995 |
21 Sep 2021 | INR | 6.15 | 6.25 | 5.8 | 6.08 | 6.08 | +0.07 (+1.16%) | 39,857 |
20 Sep 2021 | INR | 6.4 | 6.4 | 5.92 | 6.01 | 6.01 | -0.2 (-3.22%) | 51,914 |
17 Sep 2021 | INR | 6.1 | 6.4 | 5.89 | 6.21 | 6.21 | +0.02 (+0.32%) | 55,440 |
16 Sep 2021 | INR | 6.35 | 6.35 | 6.05 | 6.19 | 6.19 | +0.01 (+0.16%) | 52,881 |
15 Sep 2021 | INR | 6.45 | 6.45 | 5.9 | 6.18 | 6.18 | +0.01 (+0.16%) | 37,329 |
14 Sep 2021 | INR | 6.25 | 6.3 | 6.07 | 6.17 | 6.17 | -0.1 (-1.59%) | 43,373 |
13 Sep 2021 | INR | 6.36 | 6.36 | 6 | 6.27 | 6.27 | +0.21 (+3.47%) | 70,197 |
9 Sep 2021 | INR | 6.4 | 6.4 | 6 | 6.06 | 6.06 | -0.13 (-2.10%) | 49,621 |
8 Sep 2021 | INR | 6.27 | 6.47 | 5.97 | 6.19 | 6.19 | -0.08 (-1.28%) | 30,653 |
7 Sep 2021 | INR | 6.25 | 6.38 | 5.91 | 6.27 | 6.27 | +0.15 (+2.45%) | 51,221 |
6 Sep 2021 | INR | 6.12 | 6.12 | 5.91 | 6.12 | 6.12 | +0.29 (+4.97%) | 75,977 |
3 Sep 2021 | INR | 5.75 | 6.11 | 5.55 | 5.83 | 5.83 | -0.01 (-0.17%) | 84,116 |
2 Sep 2021 | INR | 6 | 6.2 | 5.79 | 5.84 | 5.84 | -0.25 (-4.11%) | 45,077 |
1 Sep 2021 | INR | 6.6 | 6.6 | 6.03 | 6.09 | 6.09 | -0.25 (-3.94%) | 54,519 |
31 Aug 2021 | INR | 6.2 | 6.35 | 6.17 | 6.34 | 6.34 | +0.29 (+4.79%) | 90,886 |
30 Aug 2021 | INR | 5.95 | 6.07 | 5.83 | 6.05 | 6.05 | +0.26 (+4.49%) | 54,386 |
29 Aug 2021 | INR | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 5.8 | 5.81 | 5.33 | 5.79 | 5.79 | +0.25 (+4.51%) | 53,524 |
26 Aug 2021 | INR | 5.58 | 5.58 | 5.45 | 5.54 | 5.54 | +0.22 (+4.14%) | 33,701 |
25 Aug 2021 | INR | 5.07 | 5.32 | 5.07 | 5.32 | 5.32 | +0.25 (+4.93%) | 56,113 |
24 Aug 2021 | INR | 4.94 | 5.1 | 4.7 | 5.07 | 5.07 | +0.13 (+2.63%) | 53,088 |
23 Aug 2021 | INR | 5.29 | 5.3 | 4.94 | 4.94 | 4.94 | -0.26 (-5%) | 55,344 |
20 Aug 2021 | INR | 5.08 | 5.4 | 5.08 | 5.2 | 5.2 | -0.14 (-2.62%) | 91,778 |
18 Aug 2021 | INR | 5.64 | 5.88 | 5.34 | 5.34 | 5.34 | -0.28 (-4.98%) | 25,297 |