Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 137,796 |
27 Sep 2021 | INR | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -0.07 (-4.58%) | 201,348 |
24 Sep 2021 | INR | 1.69 | 1.69 | 1.53 | 1.53 | 1.53 | -0.08 (-4.97%) | 905,857 |
23 Sep 2021 | INR | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | +0.07 (+4.55%) | 949,056 |
22 Sep 2021 | INR | 1.53 | 1.54 | 1.47 | 1.54 | 1.54 | +0.07 (+4.76%) | 778,047 |
21 Sep 2021 | INR | 1.5 | 1.5 | 1.4 | 1.47 | 1.47 | +0.04 (+2.80%) | 738,622 |
20 Sep 2021 | INR | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | +0.05 (+3.62%) | 591,260 |
17 Sep 2021 | INR | 1.37 | 1.38 | 1.27 | 1.38 | 1.38 | +0.06 (+4.55%) | 787,129 |
16 Sep 2021 | INR | 1.32 | 1.34 | 1.26 | 1.32 | 1.32 | +0.01 (+0.76%) | 399,001 |
15 Sep 2021 | INR | 1.28 | 1.32 | 1.23 | 1.31 | 1.31 | +0.05 (+3.97%) | 676,002 |
14 Sep 2021 | INR | 1.3 | 1.3 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 384,581 |
13 Sep 2021 | INR | 1.29 | 1.3 | 1.22 | 1.27 | 1.27 | 0.0 (0.0%) | 364,331 |
9 Sep 2021 | INR | 1.27 | 1.29 | 1.21 | 1.27 | 1.27 | +0.04 (+3.25%) | 409,989 |
8 Sep 2021 | INR | 1.3 | 1.3 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 325,080 |
7 Sep 2021 | INR | 1.3 | 1.3 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 335,869 |
6 Sep 2021 | INR | 1.34 | 1.35 | 1.23 | 1.3 | 1.3 | +0.01 (+0.78%) | 623,473 |
3 Sep 2021 | INR | 1.32 | 1.35 | 1.26 | 1.29 | 1.29 | -0.03 (-2.27%) | 337,624 |
2 Sep 2021 | INR | 1.29 | 1.33 | 1.21 | 1.32 | 1.32 | +0.05 (+3.94%) | 561,411 |
1 Sep 2021 | INR | 1.17 | 1.29 | 1.17 | 1.27 | 1.27 | +0.04 (+3.25%) | 685,887 |
31 Aug 2021 | INR | 1.35 | 1.35 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 399,903 |
30 Aug 2021 | INR | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | +0.06 (+4.88%) | 353,617 |
29 Aug 2021 | INR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.05 (+4.24%) | 128,251 |
26 Aug 2021 | INR | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | +0.05 (+4.42%) | 325,306 |
25 Aug 2021 | INR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 392,744 |
24 Aug 2021 | INR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 187,986 |
23 Aug 2021 | INR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 173,887 |
20 Aug 2021 | INR | 1.42 | 1.42 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 569,631 |
18 Aug 2021 | INR | 1.38 | 1.38 | 1.26 | 1.36 | 1.36 | +0.04 (+3.03%) | 1,218,764 |