Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 1.9 | 1.94 | 1.81 | 1.94 | 1.94 | +0.09 (+4.86%) | 87,225 |
2 Jul 2021 | INR | 1.95 | 1.95 | 1.84 | 1.85 | 1.85 | -0.08 (-4.15%) | 161,418 |
1 Jul 2021 | INR | 2 | 2 | 1.85 | 1.93 | 1.93 | -0.01 (-0.52%) | 49,779 |
30 Jun 2021 | INR | 1.81 | 1.99 | 1.81 | 1.94 | 1.94 | +0.04 (+2.11%) | 154,755 |
29 Jun 2021 | INR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | -0.09 (-4.52%) | 25,355 |
28 Jun 2021 | INR | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.1 (-4.78%) | 25,881 |
25 Jun 2021 | INR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.1 (-4.57%) | 26,786 |
24 Jun 2021 | INR | 2.37 | 2.37 | 2.19 | 2.19 | 2.19 | -0.11 (-4.78%) | 133,529 |
23 Jun 2021 | INR | 2.3 | 2.31 | 2.11 | 2.3 | 2.3 | +0.09 (+4.07%) | 298,962 |
22 Jun 2021 | INR | 2.19 | 2.21 | 2.13 | 2.21 | 2.21 | +0.1 (+4.74%) | 439,506 |
21 Jun 2021 | INR | 2.1 | 2.13 | 2.03 | 2.11 | 2.11 | +0.08 (+3.94%) | 340,703 |
18 Jun 2021 | INR | 1.95 | 2.04 | 1.86 | 2.03 | 2.03 | +0.08 (+4.10%) | 310,605 |
17 Jun 2021 | INR | 1.92 | 1.98 | 1.81 | 1.95 | 1.95 | +0.06 (+3.17%) | 190,128 |
16 Jun 2021 | INR | 1.85 | 1.92 | 1.76 | 1.89 | 1.89 | +0.05 (+2.72%) | 176,847 |
15 Jun 2021 | INR | 1.76 | 1.85 | 1.75 | 1.84 | 1.84 | +0.06 (+3.37%) | 274,705 |
14 Jun 2021 | INR | 1.82 | 1.82 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 74,271 |
11 Jun 2021 | INR | 1.76 | 1.8 | 1.71 | 1.74 | 1.74 | -0.03 (-1.69%) | 74,924 |
10 Jun 2021 | INR | 1.71 | 1.82 | 1.68 | 1.77 | 1.77 | +0.03 (+1.72%) | 113,579 |
9 Jun 2021 | INR | 1.79 | 1.84 | 1.71 | 1.74 | 1.74 | -0.03 (-1.69%) | 165,782 |
8 Jun 2021 | INR | 1.72 | 1.79 | 1.7 | 1.77 | 1.77 | -0.01 (-0.56%) | 152,233 |
7 Jun 2021 | INR | 1.86 | 1.88 | 1.72 | 1.78 | 1.78 | -0.03 (-1.66%) | 344,373 |
4 Jun 2021 | INR | 1.89 | 1.89 | 1.79 | 1.81 | 1.81 | -0.07 (-3.72%) | 211,478 |
3 Jun 2021 | INR | 1.99 | 1.99 | 1.84 | 1.88 | 1.88 | -0.05 (-2.59%) | 492,664 |
2 Jun 2021 | INR | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | +0.09 (+4.89%) | 286,054 |
1 Jun 2021 | INR | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | +0.08 (+4.55%) | 300,487 |
31 May 2021 | INR | 1.75 | 1.76 | 1.65 | 1.76 | 1.76 | +0.08 (+4.76%) | 446,151 |
28 May 2021 | INR | 1.67 | 1.68 | 1.6 | 1.68 | 1.68 | +0.08 (+5%) | 563,229 |
27 May 2021 | INR | 1.59 | 1.6 | 1.57 | 1.6 | 1.6 | +0.07 (+4.58%) | 357,264 |
26 May 2021 | INR | 1.5 | 1.53 | 1.47 | 1.53 | 1.53 | +0.07 (+4.79%) | 390,296 |
25 May 2021 | INR | 1.34 | 1.48 | 1.34 | 1.46 | 1.46 | +0.05 (+3.55%) | 889,726 |