Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 1.49 | 1.49 | 1.35 | 1.41 | 1.41 | -0.01 (-0.70%) | 35,971 |
27 Sep 2021 | INR | 1.48 | 1.48 | 1.34 | 1.42 | 1.42 | +0.01 (+0.71%) | 51,496 |
24 Sep 2021 | INR | 1.42 | 1.42 | 1.33 | 1.41 | 1.41 | +0.02 (+1.44%) | 49,947 |
23 Sep 2021 | INR | 1.42 | 1.42 | 1.3 | 1.39 | 1.39 | +0.03 (+2.21%) | 33,890 |
22 Sep 2021 | INR | 1.4 | 1.43 | 1.31 | 1.36 | 1.36 | -0.01 (-0.73%) | 26,942 |
21 Sep 2021 | INR | 1.49 | 1.49 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 25,359 |
20 Sep 2021 | INR | 1.56 | 1.56 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 83,335 |
17 Sep 2021 | INR | 1.51 | 1.51 | 1.37 | 1.49 | 1.49 | +0.05 (+3.47%) | 69,147 |
16 Sep 2021 | INR | 1.45 | 1.48 | 1.38 | 1.44 | 1.44 | +0.03 (+2.13%) | 47,429 |
15 Sep 2021 | INR | 1.47 | 1.48 | 1.34 | 1.41 | 1.41 | 0.0 (0.0%) | 134,579 |
14 Sep 2021 | INR | 1.4 | 1.41 | 1.29 | 1.41 | 1.41 | +0.06 (+4.44%) | 71,544 |
13 Sep 2021 | INR | 1.38 | 1.38 | 1.26 | 1.35 | 1.35 | +0.03 (+2.27%) | 58,962 |
9 Sep 2021 | INR | 1.38 | 1.38 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 41,063 |
8 Sep 2021 | INR | 1.37 | 1.37 | 1.25 | 1.32 | 1.32 | +0.01 (+0.76%) | 45,343 |
7 Sep 2021 | INR | 1.41 | 1.42 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 123,365 |
6 Sep 2021 | INR | 1.33 | 1.39 | 1.27 | 1.36 | 1.36 | +0.03 (+2.26%) | 13,815 |
3 Sep 2021 | INR | 1.36 | 1.36 | 1.24 | 1.33 | 1.33 | +0.03 (+2.31%) | 61,684 |
2 Sep 2021 | INR | 1.3 | 1.3 | 1.24 | 1.3 | 1.3 | +0.06 (+4.84%) | 23,834 |
1 Sep 2021 | INR | 1.35 | 1.35 | 1.23 | 1.24 | 1.24 | -0.05 (-3.88%) | 49,230 |
31 Aug 2021 | INR | 1.39 | 1.39 | 1.27 | 1.29 | 1.29 | -0.04 (-3.01%) | 41,029 |
30 Aug 2021 | INR | 1.33 | 1.45 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 54,175 |
29 Aug 2021 | INR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 1.45 | 1.45 | 1.33 | 1.39 | 1.39 | 0.0 (0.0%) | 44,185 |
26 Aug 2021 | INR | 1.39 | 1.39 | 1.27 | 1.39 | 1.39 | +0.06 (+4.51%) | 57,109 |
25 Aug 2021 | INR | 1.41 | 1.41 | 1.29 | 1.33 | 1.33 | -0.02 (-1.48%) | 46,813 |
24 Aug 2021 | INR | 1.4 | 1.4 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 41,683 |
23 Aug 2021 | INR | 1.43 | 1.43 | 1.33 | 1.42 | 1.42 | +0.02 (+1.43%) | 63,337 |
20 Aug 2021 | INR | 1.38 | 1.44 | 1.32 | 1.4 | 1.4 | +0.02 (+1.45%) | 35,463 |
18 Aug 2021 | INR | 1.44 | 1.5 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 31,272 |