Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1.48 | 1.48 | 1.34 | 1.45 | 1.45 | +0.04 (+2.84%) | 74,473 |
16 Aug 2021 | INR | 1.41 | 1.41 | 1.29 | 1.41 | 1.41 | +0.06 (+4.44%) | 39,172 |
13 Aug 2021 | INR | 1.29 | 1.35 | 1.25 | 1.35 | 1.35 | +0.06 (+4.65%) | 47,370 |
12 Aug 2021 | INR | 1.23 | 1.29 | 1.17 | 1.29 | 1.29 | +0.06 (+4.88%) | 88,331 |
11 Aug 2021 | INR | 1.32 | 1.32 | 1.2 | 1.23 | 1.23 | -0.03 (-2.38%) | 47,690 |
10 Aug 2021 | INR | 1.32 | 1.38 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 67,249 |
9 Aug 2021 | INR | 1.38 | 1.4 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 73,234 |
6 Aug 2021 | INR | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 45,088 |
5 Aug 2021 | INR | 1.5 | 1.52 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 53,783 |
4 Aug 2021 | INR | 1.55 | 1.61 | 1.47 | 1.52 | 1.52 | -0.02 (-1.30%) | 151,699 |
3 Aug 2021 | INR | 1.7 | 1.7 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 125,166 |
2 Aug 2021 | INR | 1.48 | 1.62 | 1.48 | 1.62 | 1.62 | +0.07 (+4.52%) | 178,519 |
30 Jul 2021 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 66,009 |
29 Jul 2021 | INR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 44,938 |
28 Jul 2021 | INR | 1.87 | 1.87 | 1.71 | 1.71 | 1.71 | -0.08 (-4.47%) | 134,227 |
27 Jul 2021 | INR | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | +0.08 (+4.68%) | 59,808 |
26 Jul 2021 | INR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | +0.08 (+4.91%) | 28,056 |
23 Jul 2021 | INR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | +0.07 (+4.49%) | 38,925 |
22 Jul 2021 | INR | 1.56 | 1.56 | 1.42 | 1.56 | 1.56 | +0.07 (+4.70%) | 483,878 |
20 Jul 2021 | INR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.07 (+4.93%) | 43,518 |
19 Jul 2021 | INR | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | +0.06 (+4.41%) | 83,632 |
16 Jul 2021 | INR | 1.36 | 1.36 | 1.24 | 1.36 | 1.36 | +0.06 (+4.62%) | 91,941 |
15 Jul 2021 | INR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.06 (+4.84%) | 26,057 |
14 Jul 2021 | INR | 1.24 | 1.24 | 1.14 | 1.24 | 1.24 | +0.05 (+4.20%) | 179,890 |
13 Jul 2021 | INR | 1.19 | 1.19 | 1.09 | 1.19 | 1.19 | +0.05 (+4.39%) | 221,234 |
12 Jul 2021 | INR | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | +0.05 (+4.59%) | 72,630 |
9 Jul 2021 | INR | 1 | 1.09 | 0.99 | 1.09 | 1.09 | +0.05 (+4.81%) | 53,900 |
8 Jul 2021 | INR | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 23,845 |
7 Jul 2021 | INR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 17,577 |
6 Jul 2021 | INR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 42,172 |