Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 5.45 | 5.45 | 5.11 | 5.26 | 5.26 | -0.04 (-0.75%) | 63,402 |
27 Sep 2021 | INR | 5.35 | 5.37 | 5.21 | 5.3 | 5.3 | -0.05 (-0.93%) | 32,130 |
24 Sep 2021 | INR | 5.55 | 5.55 | 5.24 | 5.35 | 5.35 | -0.05 (-0.93%) | 69,718 |
23 Sep 2021 | INR | 5.34 | 5.6 | 5.34 | 5.4 | 5.4 | +0.09 (+1.69%) | 94,282 |
22 Sep 2021 | INR | 5.2 | 5.35 | 5.2 | 5.31 | 5.31 | +0.03 (+0.57%) | 20,501 |
21 Sep 2021 | INR | 5.18 | 5.3 | 5.17 | 5.28 | 5.28 | -0.07 (-1.31%) | 70,996 |
20 Sep 2021 | INR | 5.68 | 5.68 | 5.29 | 5.35 | 5.35 | -0.03 (-0.56%) | 54,752 |
17 Sep 2021 | INR | 5.49 | 5.49 | 5.2 | 5.38 | 5.38 | -0.11 (-2.00%) | 61,671 |
16 Sep 2021 | INR | 5.41 | 5.51 | 5.35 | 5.49 | 5.49 | +0.03 (+0.55%) | 192,911 |
15 Sep 2021 | INR | 5.41 | 5.56 | 5.41 | 5.46 | 5.46 | -0.04 (-0.73%) | 114,908 |
14 Sep 2021 | INR | 5.75 | 5.75 | 5.41 | 5.5 | 5.5 | -0.02 (-0.36%) | 64,485 |
13 Sep 2021 | INR | 5.6 | 5.61 | 5.39 | 5.52 | 5.52 | +0.07 (+1.28%) | 205,411 |
9 Sep 2021 | INR | 5.45 | 5.6 | 5.25 | 5.45 | 5.45 | +0.01 (+0.18%) | 169,975 |
8 Sep 2021 | INR | 5.84 | 5.84 | 5.26 | 5.44 | 5.44 | -0.19 (-3.37%) | 473,417 |
7 Sep 2021 | INR | 5.91 | 5.91 | 5.6 | 5.63 | 5.63 | -0.2 (-3.43%) | 55,439 |
6 Sep 2021 | INR | 6 | 6 | 5.79 | 5.83 | 5.83 | -0.01 (-0.17%) | 50,906 |
3 Sep 2021 | INR | 6.05 | 6.05 | 5.71 | 5.84 | 5.84 | +0.02 (+0.34%) | 128,808 |
2 Sep 2021 | INR | 5.85 | 5.95 | 5.79 | 5.82 | 5.82 | +0.08 (+1.39%) | 28,155 |
1 Sep 2021 | INR | 6 | 6 | 5.57 | 5.74 | 5.74 | -0.06 (-1.03%) | 103,392 |
31 Aug 2021 | INR | 6 | 6.05 | 5.74 | 5.8 | 5.8 | -0.15 (-2.52%) | 77,324 |
30 Aug 2021 | INR | 6.2 | 6.25 | 5.94 | 5.95 | 5.95 | -0.15 (-2.46%) | 41,312 |
29 Aug 2021 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 5.89 | 6.2 | 5.75 | 6.1 | 6.1 | +0.12 (+2.01%) | 76,703 |
26 Aug 2021 | INR | 6 | 6.16 | 5.9 | 5.98 | 5.98 | -0.12 (-1.97%) | 34,218 |
25 Aug 2021 | INR | 5.76 | 6.1 | 5.69 | 6.1 | 6.1 | +0.55 (+9.91%) | 103,533 |
24 Aug 2021 | INR | 5.6 | 5.71 | 5.4 | 5.55 | 5.55 | -0.12 (-2.12%) | 63,506 |
23 Aug 2021 | INR | 6 | 6.11 | 5.55 | 5.67 | 5.67 | -0.36 (-5.97%) | 131,108 |
20 Aug 2021 | INR | 6.01 | 6.16 | 5.85 | 6.03 | 6.03 | -0.01 (-0.17%) | 44,020 |
18 Aug 2021 | INR | 6.08 | 6.21 | 5.93 | 6.04 | 6.04 | -0.13 (-2.11%) | 95,553 |