Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 6.84 | 7.25 | 6.75 | 7 | 7 | +0.3 (+4.48%) | 43,000 |
27 Sep 2021 | INR | 6.83 | 6.83 | 6.5 | 6.7 | 6.7 | -0.13 (-1.90%) | 23,000 |
24 Sep 2021 | INR | 6.7 | 6.85 | 6.6 | 6.83 | 6.83 | +0.13 (+1.94%) | 12,000 |
23 Sep 2021 | INR | 6.89 | 7.05 | 6.55 | 6.7 | 6.7 | +0.05 (+0.75%) | 55,000 |
22 Sep 2021 | INR | 6.44 | 6.67 | 6.44 | 6.65 | 6.65 | +0.21 (+3.26%) | 12,000 |
21 Sep 2021 | INR | 6.5 | 6.5 | 6.44 | 6.44 | 6.44 | 0.0 (0.0%) | 10,000 |
20 Sep 2021 | INR | 6.38 | 6.77 | 6.38 | 6.44 | 6.44 | +0.07 (+1.10%) | 27,000 |
17 Sep 2021 | INR | 6.23 | 6.48 | 6.15 | 6.37 | 6.37 | +0.08 (+1.27%) | 27,000 |
16 Sep 2021 | INR | 6.56 | 6.56 | 6.2 | 6.29 | 6.29 | -0.22 (-3.38%) | 16,000 |
15 Sep 2021 | INR | 6.79 | 6.81 | 6.1 | 6.51 | 6.51 | -0.02 (-0.31%) | 29,000 |
14 Sep 2021 | INR | 6.4 | 6.53 | 6 | 6.53 | 6.53 | +0.03 (+0.46%) | 12,000 |
13 Sep 2021 | INR | 6.6 | 6.6 | 6.38 | 6.5 | 6.5 | +0.08 (+1.25%) | 19,000 |
9 Sep 2021 | INR | 6.5 | 6.6 | 6.41 | 6.42 | 6.42 | -0.14 (-2.13%) | 49,000 |
8 Sep 2021 | INR | 6.58 | 6.72 | 6.56 | 6.56 | 6.56 | -0.19 (-2.81%) | 14,000 |
7 Sep 2021 | INR | 6.98 | 6.98 | 6.75 | 6.75 | 6.75 | -0.13 (-1.89%) | 9,000 |
6 Sep 2021 | INR | 7.04 | 7.04 | 6.87 | 6.88 | 6.88 | +0.08 (+1.18%) | 21,000 |
3 Sep 2021 | INR | 6.84 | 6.84 | 6.8 | 6.8 | 6.8 | -0.19 (-2.72%) | 4,000 |
2 Sep 2021 | INR | 6.9 | 7.14 | 6.85 | 6.99 | 6.99 | -0.17 (-2.37%) | 12,000 |
1 Sep 2021 | INR | 7.13 | 7.16 | 7.13 | 7.16 | 7.16 | -0.01 (-0.14%) | 3,000 |
31 Aug 2021 | INR | 6.83 | 7.17 | 6.83 | 7.17 | 7.17 | -0.02 (-0.28%) | 16,000 |
30 Aug 2021 | INR | 6.84 | 7.19 | 6.84 | 7.19 | 7.19 | +0.1 (+1.41%) | 7,000 |
29 Aug 2021 | INR | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 7.05 | 7.09 | 6.86 | 7.09 | 7.09 | -0.11 (-1.53%) | 14,000 |
26 Aug 2021 | INR | 7.41 | 7.42 | 7.11 | 7.2 | 7.2 | -0.1 (-1.37%) | 11,000 |
25 Aug 2021 | INR | 7.28 | 7.3 | 7.28 | 7.3 | 7.3 | +0.26 (+3.69%) | 3,000 |
24 Aug 2021 | INR | 7.63 | 7.63 | 7.04 | 7.04 | 7.04 | -0.54 (-7.12%) | 7,000 |
23 Aug 2021 | INR | 7.7 | 7.7 | 6.3 | 7.58 | 7.58 | +0.87 (+12.97%) | 33,000 |
20 Aug 2021 | INR | 6.88 | 7.3 | 6.06 | 6.71 | 6.71 | -0.69 (-9.32%) | 31,000 |
18 Aug 2021 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | +0.2 (+2.78%) | 1,000 |