Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 2.15 | 2.15 | 1.99 | 2 | 2 | -0.09 (-4.31%) | 85,389 |
16 Aug 2021 | INR | 2.12 | 2.12 | 1.93 | 2.09 | 2.09 | +0.07 (+3.47%) | 104,922 |
13 Aug 2021 | INR | 1.95 | 2.02 | 1.84 | 2.02 | 2.02 | +0.09 (+4.66%) | 94,484 |
12 Aug 2021 | INR | 1.86 | 1.95 | 1.86 | 1.93 | 1.93 | -0.02 (-1.03%) | 116,316 |
11 Aug 2021 | INR | 1.96 | 2.04 | 1.95 | 1.95 | 1.95 | -0.1 (-4.88%) | 127,399 |
10 Aug 2021 | INR | 2.24 | 2.24 | 2.04 | 2.05 | 2.05 | -0.09 (-4.21%) | 166,287 |
9 Aug 2021 | INR | 2.14 | 2.14 | 2.01 | 2.14 | 2.14 | +0.1 (+4.90%) | 154,203 |
6 Aug 2021 | INR | 1.95 | 2.04 | 1.86 | 2.04 | 2.04 | +0.09 (+4.62%) | 144,847 |
5 Aug 2021 | INR | 2.03 | 2.03 | 1.85 | 1.95 | 1.95 | +0.01 (+0.52%) | 276,460 |
4 Aug 2021 | INR | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | +0.09 (+4.86%) | 49,446 |
3 Aug 2021 | INR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | +0.08 (+4.52%) | 32,444 |
2 Aug 2021 | INR | 1.64 | 1.8 | 1.64 | 1.77 | 1.77 | +0.05 (+2.91%) | 146,876 |
30 Jul 2021 | INR | 1.9 | 1.9 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 392,801 |
29 Jul 2021 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.08 (+4.62%) | 40,985 |
28 Jul 2021 | INR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +0.08 (+4.85%) | 63,843 |
27 Jul 2021 | INR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +0.07 (+4.43%) | 22,355 |
26 Jul 2021 | INR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.07 (+4.64%) | 27,995 |
23 Jul 2021 | INR | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | +0.07 (+4.86%) | 233,953 |
22 Jul 2021 | INR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +0.06 (+4.35%) | 133,190 |
20 Jul 2021 | INR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | +0.06 (+4.55%) | 31,917 |
19 Jul 2021 | INR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.06 (+4.76%) | 20,498 |
16 Jul 2021 | INR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.06 (+5%) | 34,700 |
15 Jul 2021 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.05 (+4.35%) | 8,199 |
14 Jul 2021 | INR | 1.15 | 1.15 | 1.06 | 1.15 | 1.15 | +0.05 (+4.55%) | 164,394 |
13 Jul 2021 | INR | 1.1 | 1.1 | 1 | 1.1 | 1.1 | +0.05 (+4.76%) | 337,270 |
12 Jul 2021 | INR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.05 (+5%) | 39,147 |
9 Jul 2021 | INR | 0.99 | 1.03 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 355,518 |
8 Jul 2021 | INR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.05 (-4.81%) | 129,716 |
7 Jul 2021 | INR | 1.05 | 1.14 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 182,402 |
6 Jul 2021 | INR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 55,090 |