Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 19,296 |
21 May 2021 | INR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | +0.09 (+5.00%) | 10,026 |
20 May 2021 | INR | 1.88 | 1.9 | 1.8 | 1.8 | 1.8 | -0.08 (-4.26%) | 7,638 |
19 May 2021 | INR | 1.97 | 1.97 | 1.81 | 1.88 | 1.88 | -0.02 (-1.05%) | 8,070 |
18 May 2021 | INR | 1.91 | 1.91 | 1.9 | 1.9 | 1.9 | +0.03 (+1.60%) | 570 |
17 May 2021 | INR | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | +0.06 (+3.31%) | 353 |
14 May 2021 | INR | 1.81 | 1.9 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 6,896 |
12 May 2021 | INR | 1.93 | 1.93 | 1.9 | 1.9 | 1.9 | +0.05 (+2.70%) | 300 |
11 May 2021 | INR | 1.85 | 1.94 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 6,282 |
10 May 2021 | INR | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | +0.08 (+4.52%) | 16,420 |
7 May 2021 | INR | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -0.08 (-4.32%) | 500 |
6 May 2021 | INR | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 2,217 |
5 May 2021 | INR | 1.95 | 1.95 | 1.81 | 1.85 | 1.85 | -0.01 (-0.54%) | 429 |
4 May 2021 | INR | 1.9 | 1.95 | 1.82 | 1.86 | 1.86 | -0.04 (-2.11%) | 11,413 |
3 May 2021 | INR | 1.9 | 1.9 | 1.8 | 1.9 | 1.9 | +0.08 (+4.40%) | 25,928 |
30 Apr 2021 | INR | 1.81 | 1.99 | 1.81 | 1.82 | 1.82 | -0.08 (-4.21%) | 9,239 |
29 Apr 2021 | INR | 1.92 | 1.92 | 1.76 | 1.9 | 1.9 | +0.07 (+3.83%) | 3,500 |
28 Apr 2021 | INR | 1.8 | 1.83 | 1.8 | 1.83 | 1.83 | +0.08 (+4.57%) | 5,541 |
27 Apr 2021 | INR | 1.72 | 1.88 | 1.71 | 1.75 | 1.75 | -0.05 (-2.78%) | 2,498 |
26 Apr 2021 | INR | 1.8 | 1.8 | 1.65 | 1.8 | 1.8 | +0.08 (+4.65%) | 8,217 |
23 Apr 2021 | INR | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 6,005 |
22 Apr 2021 | INR | 1.84 | 1.84 | 1.8 | 1.81 | 1.81 | +0.03 (+1.69%) | 1,379 |
20 Apr 2021 | INR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
19 Apr 2021 | INR | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | +0.04 (+2.30%) | 2,043 |
16 Apr 2021 | INR | 1.75 | 1.75 | 1.67 | 1.74 | 1.74 | -0.01 (-0.57%) | 221 |
15 Apr 2021 | INR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.07 (+4.17%) | 10 |
13 Apr 2021 | INR | 1.53 | 1.68 | 1.53 | 1.68 | 1.68 | +0.07 (+4.35%) | 10,000 |
12 Apr 2021 | INR | 1.62 | 1.62 | 1.55 | 1.61 | 1.61 | +0.06 (+3.87%) | 5,726 |
9 Apr 2021 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 159 |
8 Apr 2021 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.06 (+4.03%) | 15 |