Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 1.21 | 1.21 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 312,228 |
27 Sep 2021 | INR | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 142,886 |
24 Sep 2021 | INR | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | +0.04 (+3.74%) | 276,830 |
23 Sep 2021 | INR | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | +0.05 (+4.90%) | 418,599 |
22 Sep 2021 | INR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 102,357 |
21 Sep 2021 | INR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 162,450 |
20 Sep 2021 | INR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 94,061 |
17 Sep 2021 | INR | 1.29 | 1.29 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 609,448 |
16 Sep 2021 | INR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.05 (+4.24%) | 176,353 |
15 Sep 2021 | INR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.05 (+4.42%) | 119,101 |
14 Sep 2021 | INR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.05 (+4.63%) | 77,253 |
13 Sep 2021 | INR | 1.08 | 1.08 | 1.02 | 1.08 | 1.08 | +0.05 (+4.85%) | 231,121 |
9 Sep 2021 | INR | 1.02 | 1.03 | 0.95 | 1.03 | 1.03 | +0.04 (+4.04%) | 2,184,966 |
8 Sep 2021 | INR | 0.99 | 1 | 0.92 | 0.99 | 0.99 | +0.03 (+3.13%) | 477,879 |
7 Sep 2021 | INR | 0.97 | 0.97 | 0.89 | 0.96 | 0.96 | +0.03 (+3.23%) | 500,459 |
6 Sep 2021 | INR | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | +0.04 (+4.49%) | 307,948 |
3 Sep 2021 | INR | 0.86 | 0.9 | 0.82 | 0.89 | 0.89 | +0.03 (+3.49%) | 601,224 |
2 Sep 2021 | INR | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 446,194 |
1 Sep 2021 | INR | 0.88 | 0.95 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 70,788 |
31 Aug 2021 | INR | 0.95 | 0.98 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 253,931 |
30 Aug 2021 | INR | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 232,853 |
29 Aug 2021 | INR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 334,577 |
26 Aug 2021 | INR | 1.05 | 1.05 | 0.97 | 1 | 1 | -0.02 (-1.96%) | 267,699 |
25 Aug 2021 | INR | 1.02 | 1.1 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 144,848 |
24 Aug 2021 | INR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 62,331 |
23 Aug 2021 | INR | 1.12 | 1.21 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 72,613 |
20 Aug 2021 | INR | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 106,062 |
18 Aug 2021 | INR | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 107,986 |