Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | +0.08 (+4.65%) | 43,987 |
2 Jul 2021 | INR | 1.72 | 1.72 | 1.7 | 1.72 | 1.72 | +0.08 (+4.88%) | 111,362 |
1 Jul 2021 | INR | 1.64 | 1.64 | 1.5 | 1.64 | 1.64 | +0.07 (+4.46%) | 91,072 |
30 Jun 2021 | INR | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | +0.06 (+3.97%) | 157,220 |
29 Jun 2021 | INR | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | +0.07 (+4.86%) | 87,993 |
28 Jun 2021 | INR | 1.44 | 1.44 | 1.34 | 1.44 | 1.44 | +0.06 (+4.35%) | 140,899 |
25 Jun 2021 | INR | 1.38 | 1.38 | 1.26 | 1.38 | 1.38 | +0.06 (+4.55%) | 135,758 |
24 Jun 2021 | INR | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | +0.06 (+4.76%) | 42,167 |
23 Jun 2021 | INR | 1.25 | 1.26 | 1.14 | 1.26 | 1.26 | +0.06 (+5%) | 67,273 |
22 Jun 2021 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 139,067 |
21 Jun 2021 | INR | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 93,693 |
18 Jun 2021 | INR | 1.43 | 1.43 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 142,891 |
17 Jun 2021 | INR | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | +0.06 (+4.58%) | 133,631 |
16 Jun 2021 | INR | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | +0.05 (+3.97%) | 235,951 |
15 Jun 2021 | INR | 1.27 | 1.27 | 1.2 | 1.26 | 1.26 | +0.05 (+4.13%) | 270,613 |
14 Jun 2021 | INR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.05 (+4.31%) | 256,239 |
11 Jun 2021 | INR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.05 (+4.50%) | 50,026 |
10 Jun 2021 | INR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | +0.05 (+4.72%) | 83,279 |
9 Jun 2021 | INR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.05 (+4.95%) | 140,861 |
8 Jun 2021 | INR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.04 (+4.12%) | 54,199 |
7 Jun 2021 | INR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.04 (+4.30%) | 504 |
4 Jun 2021 | INR | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | +0.04 (+4.49%) | 2,945 |
3 Jun 2021 | INR | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 1,536 |
2 Jun 2021 | INR | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 2,104 |
1 Jun 2021 | INR | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 2,395 |
31 May 2021 | INR | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 31,666 |
28 May 2021 | INR | 1 | 1 | 0.95 | 1 | 1 | 0.0 (0.0%) | 1,644 |
27 May 2021 | INR | 1 | 1.05 | 0.95 | 1 | 1 | 0.0 (0.0%) | 5,251 |
26 May 2021 | INR | 1.02 | 1.02 | 0.97 | 1 | 1 | -0.02 (-1.96%) | 5,752 |
25 May 2021 | INR | 1.02 | 1.02 | 0.95 | 1.02 | 1.02 | +0.03 (+3.03%) | 19,265 |