Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | INR | 2.1 | 2.15 | 1.95 | 2.15 | 2.15 | +0.1 (+4.88%) | 108,838 |
24 Sep 2021 | INR | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | +0.09 (+4.59%) | 4,967 |
23 Sep 2021 | INR | 1.95 | 1.96 | 1.81 | 1.96 | 1.96 | +0.09 (+4.81%) | 41,511 |
22 Sep 2021 | INR | 1.94 | 1.95 | 1.78 | 1.87 | 1.87 | +0.01 (+0.54%) | 156,530 |
21 Sep 2021 | INR | 1.92 | 1.92 | 1.74 | 1.86 | 1.86 | +0.03 (+1.64%) | 89,357 |
20 Sep 2021 | INR | 1.67 | 1.83 | 1.67 | 1.83 | 1.83 | +0.08 (+4.57%) | 27,390 |
17 Sep 2021 | INR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 14,988 |
16 Sep 2021 | INR | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.09 (-4.66%) | 31,175 |
15 Sep 2021 | INR | 2.13 | 2.13 | 1.93 | 1.93 | 1.93 | -0.1 (-4.93%) | 66,351 |
14 Sep 2021 | INR | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | +0.09 (+4.64%) | 6,502 |
13 Sep 2021 | INR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | +0.09 (+4.86%) | 10,180 |
9 Sep 2021 | INR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | +0.08 (+4.52%) | 2,674 |
8 Sep 2021 | INR | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | +0.08 (+4.73%) | 16,192 |
7 Sep 2021 | INR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | +0.08 (+4.97%) | 89,396 |
6 Sep 2021 | INR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | +0.07 (+4.55%) | 104,032 |
3 Sep 2021 | INR | 1.54 | 1.54 | 1.48 | 1.54 | 1.54 | +0.07 (+4.76%) | 149,339 |
2 Sep 2021 | INR | 1.45 | 1.59 | 1.45 | 1.47 | 1.47 | -0.05 (-3.29%) | 52,081 |
1 Sep 2021 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 8,494 |
31 Aug 2021 | INR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 10,034 |
30 Aug 2021 | INR | 1.68 | 1.75 | 1.68 | 1.68 | 1.68 | -0.08 (-4.55%) | 27,577 |
29 Aug 2021 | INR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -0.09 (-4.86%) | 32,052 |
26 Aug 2021 | INR | 1.89 | 1.9 | 1.8 | 1.85 | 1.85 | -0.04 (-2.12%) | 14,473 |
25 Aug 2021 | INR | 1.9 | 1.97 | 1.8 | 1.89 | 1.89 | 0.0 (0.0%) | 42,893 |
24 Aug 2021 | INR | 1.8 | 1.98 | 1.8 | 1.89 | 1.89 | 0.0 (0.0%) | 231,002 |
23 Aug 2021 | INR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.09 (-4.55%) | 6,967 |
20 Aug 2021 | INR | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.1 (-4.81%) | 4,477 |
18 Aug 2021 | INR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.1 (-4.59%) | 880 |
17 Aug 2021 | INR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.11 (-4.80%) | 2,518 |