Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 0.87 | 0.87 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 207,308 |
18 Feb 2021 | INR | 0.87 | 0.89 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 202,784 |
17 Feb 2021 | INR | 0.92 | 0.93 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 283,613 |
16 Feb 2021 | INR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | +0.04 (+4.71%) | 89,736 |
15 Feb 2021 | INR | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | +0.04 (+4.94%) | 241,478 |
12 Feb 2021 | INR | 0.8 | 0.81 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 37,110 |
11 Feb 2021 | INR | 0.78 | 0.78 | 0.74 | 0.78 | 0.78 | +0.03 (+4%) | 109,764 |
10 Feb 2021 | INR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.03 (+4.17%) | 66,856 |
9 Feb 2021 | INR | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | +0.02 (+2.86%) | 290,248 |
8 Feb 2021 | INR | 0.7 | 0.72 | 0.66 | 0.7 | 0.7 | +0.01 (+1.45%) | 222,825 |
5 Feb 2021 | INR | 0.7 | 0.7 | 0.65 | 0.69 | 0.69 | +0.01 (+1.47%) | 92,420 |
4 Feb 2021 | INR | 0.64 | 0.7 | 0.64 | 0.68 | 0.68 | +0.01 (+1.49%) | 184,870 |
3 Feb 2021 | INR | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | 0.0 (0.0%) | 137,710 |
2 Feb 2021 | INR | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 212,564 |
1 Feb 2021 | INR | 0.7 | 0.7 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 119,236 |
29 Jan 2021 | INR | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 226,319 |
28 Jan 2021 | INR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 23,807 |
27 Jan 2021 | INR | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 80,971 |
25 Jan 2021 | INR | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 64,853 |
22 Jan 2021 | INR | 0.86 | 0.86 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 146,720 |
21 Jan 2021 | INR | 0.84 | 0.84 | 0.77 | 0.82 | 0.82 | +0.02 (+2.50%) | 213,478 |
20 Jan 2021 | INR | 0.81 | 0.81 | 0.75 | 0.8 | 0.8 | +0.02 (+2.56%) | 131,131 |
19 Jan 2021 | INR | 0.8 | 0.82 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 276,543 |
18 Jan 2021 | INR | 0.77 | 0.8 | 0.76 | 0.79 | 0.79 | -0.01 (-1.25%) | 266,407 |
15 Jan 2021 | INR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 64,084 |
14 Jan 2021 | INR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.04 (-4.55%) | 40,609 |
13 Jan 2021 | INR | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 87,054 |
12 Jan 2021 | INR | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.04 (-4.17%) | 88,288 |
11 Jan 2021 | INR | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -0.05 (-4.95%) | 449,784 |
8 Jan 2021 | INR | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | +0.04 (+4.12%) | 498,914 |