Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1.12 | 1.14 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 53,097 |
16 Aug 2021 | INR | 1.08 | 1.16 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 50,361 |
13 Aug 2021 | INR | 1.1 | 1.15 | 1.08 | 1.08 | 1.08 | -0.07 (-6.09%) | 49,195 |
12 Aug 2021 | INR | 1.12 | 1.16 | 1.09 | 1.15 | 1.15 | +0.05 (+4.55%) | 97,722 |
11 Aug 2021 | INR | 1.16 | 1.16 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 40,639 |
10 Aug 2021 | INR | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | +0.04 (+3.57%) | 51,041 |
9 Aug 2021 | INR | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 54,983 |
6 Aug 2021 | INR | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 129,169 |
5 Aug 2021 | INR | 1.15 | 1.22 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 91,052 |
4 Aug 2021 | INR | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 139,287 |
3 Aug 2021 | INR | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 85,700 |
2 Aug 2021 | INR | 1.14 | 1.2 | 1.14 | 1.18 | 1.18 | -0.02 (-1.67%) | 158,532 |
30 Jul 2021 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 57,883 |
29 Jul 2021 | INR | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 52,011 |
28 Jul 2021 | INR | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 188,514 |
27 Jul 2021 | INR | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.06 (+4.92%) | 201,582 |
26 Jul 2021 | INR | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.05 (+4.27%) | 253,635 |
23 Jul 2021 | INR | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | +0.05 (+4.46%) | 122,780 |
22 Jul 2021 | INR | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | +0.05 (+4.67%) | 93,826 |
20 Jul 2021 | INR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 207,041 |
19 Jul 2021 | INR | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 270,480 |
16 Jul 2021 | INR | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 119,268 |
15 Jul 2021 | INR | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 166,774 |
14 Jul 2021 | INR | 1.22 | 1.23 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 76,415 |
13 Jul 2021 | INR | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 98,421 |
12 Jul 2021 | INR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | +0.02 (+1.57%) | 96,886 |
9 Jul 2021 | INR | 1.26 | 1.3 | 1.19 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,008,549 |
8 Jul 2021 | INR | 1.24 | 1.36 | 1.24 | 1.25 | 1.25 | -0.05 (-3.85%) | 818,101 |
7 Jul 2021 | INR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 154,277 |
6 Jul 2021 | INR | 1.36 | 1.4 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 416,330 |