Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1.22 | 1.3 | 1.2 | 1.27 | 1.27 | +0.01 (+0.79%) | 121,155 |
16 Aug 2021 | INR | 1.22 | 1.3 | 1.2 | 1.26 | 1.26 | 0.0 (0.0%) | 115,224 |
13 Aug 2021 | INR | 1.3 | 1.34 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 61,231 |
12 Aug 2021 | INR | 1.25 | 1.34 | 1.24 | 1.29 | 1.29 | -0.01 (-0.77%) | 181,948 |
11 Aug 2021 | INR | 1.36 | 1.39 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 108,879 |
10 Aug 2021 | INR | 1.39 | 1.41 | 1.31 | 1.36 | 1.36 | 0.0 (0.0%) | 108,757 |
9 Aug 2021 | INR | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 179,810 |
6 Aug 2021 | INR | 1.35 | 1.42 | 1.3 | 1.42 | 1.42 | +0.06 (+4.41%) | 184,452 |
5 Aug 2021 | INR | 1.36 | 1.4 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 143,702 |
4 Aug 2021 | INR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 86,813 |
3 Aug 2021 | INR | 1.54 | 1.54 | 1.4 | 1.5 | 1.5 | +0.03 (+2.04%) | 314,205 |
2 Aug 2021 | INR | 1.5 | 1.5 | 1.37 | 1.47 | 1.47 | +0.04 (+2.80%) | 447,753 |
30 Jul 2021 | INR | 1.44 | 1.44 | 1.32 | 1.43 | 1.43 | +0.05 (+3.62%) | 493,847 |
29 Jul 2021 | INR | 1.38 | 1.38 | 1.32 | 1.38 | 1.38 | +0.06 (+4.55%) | 593,170 |
28 Jul 2021 | INR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.06 (+4.76%) | 305,780 |
27 Jul 2021 | INR | 1.14 | 1.26 | 1.14 | 1.26 | 1.26 | +0.06 (+5%) | 522,826 |
26 Jul 2021 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 133,281 |
23 Jul 2021 | INR | 1.26 | 1.3 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 192,601 |
22 Jul 2021 | INR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 69,185 |
20 Jul 2021 | INR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 96,246 |
19 Jul 2021 | INR | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 156,784 |
16 Jul 2021 | INR | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | +0.07 (+4.83%) | 351,868 |
15 Jul 2021 | INR | 1.45 | 1.45 | 1.39 | 1.45 | 1.45 | +0.06 (+4.32%) | 249,998 |
14 Jul 2021 | INR | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | +0.06 (+4.51%) | 241,074 |
13 Jul 2021 | INR | 1.32 | 1.33 | 1.22 | 1.33 | 1.33 | +0.06 (+4.72%) | 233,332 |
12 Jul 2021 | INR | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.06 (+4.96%) | 190,818 |
9 Jul 2021 | INR | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.05 (+4.31%) | 141,550 |
8 Jul 2021 | INR | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | +0.05 (+4.50%) | 132,839 |
7 Jul 2021 | INR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 63,502 |
6 Jul 2021 | INR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 85,530 |