Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 747,151 |
21 May 2021 | INR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | +0.02 (+1.48%) | 434,957 |
20 May 2021 | INR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.06 (+4.65%) | 220,215 |
19 May 2021 | INR | 1.29 | 1.29 | 1.23 | 1.29 | 1.29 | +0.06 (+4.88%) | 836,913 |
18 May 2021 | INR | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 703,967 |
17 May 2021 | INR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.05 (+4.42%) | 185,773 |
14 May 2021 | INR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.05 (+4.63%) | 542,095 |
12 May 2021 | INR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | +0.05 (+4.85%) | 135,295 |
11 May 2021 | INR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +0.04 (+4.04%) | 320,803 |
10 May 2021 | INR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.04 (+4.21%) | 122,209 |
7 May 2021 | INR | 0.95 | 0.95 | 0.88 | 0.95 | 0.95 | +0.04 (+4.40%) | 610,708 |
6 May 2021 | INR | 0.95 | 0.95 | 0.87 | 0.91 | 0.91 | 0.0 (0.0%) | 849,941 |
5 May 2021 | INR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | +0.04 (+4.60%) | 105,825 |
4 May 2021 | INR | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | +0.04 (+4.82%) | 106,596 |
3 May 2021 | INR | 0.84 | 0.84 | 0.76 | 0.83 | 0.83 | +0.03 (+3.75%) | 642,913 |
30 Apr 2021 | INR | 0.8 | 0.8 | 0.74 | 0.8 | 0.8 | +0.03 (+3.90%) | 201,225 |
29 Apr 2021 | INR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | +0.03 (+4.05%) | 174,141 |
28 Apr 2021 | INR | 0.73 | 0.74 | 0.69 | 0.74 | 0.74 | +0.03 (+4.23%) | 178,512 |
27 Apr 2021 | INR | 0.7 | 0.73 | 0.67 | 0.71 | 0.71 | +0.01 (+1.43%) | 151,443 |
26 Apr 2021 | INR | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | +0.03 (+4.48%) | 145,171 |
23 Apr 2021 | INR | 0.67 | 0.68 | 0.62 | 0.67 | 0.67 | +0.02 (+3.08%) | 118,518 |
22 Apr 2021 | INR | 0.65 | 0.68 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 56,349 |
20 Apr 2021 | INR | 0.65 | 0.67 | 0.61 | 0.66 | 0.66 | +0.02 (+3.13%) | 133,807 |
19 Apr 2021 | INR | 0.7 | 0.7 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 128,789 |
16 Apr 2021 | INR | 0.73 | 0.73 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 87,507 |
15 Apr 2021 | INR | 0.73 | 0.74 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 52,122 |
13 Apr 2021 | INR | 0.75 | 0.75 | 0.69 | 0.73 | 0.73 | +0.01 (+1.39%) | 115,107 |
12 Apr 2021 | INR | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 120,617 |
9 Apr 2021 | INR | 0.75 | 0.75 | 0.7 | 0.75 | 0.75 | +0.02 (+2.74%) | 117,179 |
8 Apr 2021 | INR | 0.75 | 0.75 | 0.69 | 0.73 | 0.73 | +0.01 (+1.39%) | 168,054 |