Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | INR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 48,000 |
24 Sep 2021 | INR | 1.13 | 1.14 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 288,000 |
23 Sep 2021 | INR | 1.24 | 1.24 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 720,000 |
22 Sep 2021 | INR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | +0.05 (+4.39%) | 144,000 |
21 Sep 2021 | INR | 1.14 | 1.14 | 1.08 | 1.14 | 1.14 | +0.05 (+4.59%) | 384,000 |
20 Sep 2021 | INR | 1.04 | 1.09 | 0.99 | 1.09 | 1.09 | +0.05 (+4.81%) | 960,000 |
17 Sep 2021 | INR | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 672,000 |
16 Sep 2021 | INR | 1.1 | 1.15 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 672,000 |
15 Sep 2021 | INR | 1.14 | 1.21 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 720,000 |
14 Sep 2021 | INR | 1.24 | 1.26 | 1.14 | 1.16 | 1.16 | -0.04 (-3.33%) | 1,296,000 |
13 Sep 2021 | INR | 1.13 | 1.2 | 1.13 | 1.2 | 1.2 | +0.05 (+4.35%) | 192,000 |
9 Sep 2021 | INR | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | +0.05 (+4.55%) | 960,000 |
8 Sep 2021 | INR | 1.1 | 1.32 | 1.1 | 1.1 | 1.1 | -0.12 (-9.84%) | 1,200,000 |
7 Sep 2021 | INR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.13 (-9.63%) | 144,000 |
6 Sep 2021 | INR | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -0.14 (-9.40%) | 1,152,000 |
3 Sep 2021 | INR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.07 (-4.49%) | 144,000 |
2 Sep 2021 | INR | 1.51 | 1.6 | 1.5 | 1.56 | 1.56 | -0.01 (-0.64%) | 528,000 |
1 Sep 2021 | INR | 1.57 | 1.63 | 1.57 | 1.57 | 1.57 | -0.08 (-4.85%) | 336,000 |
31 Aug 2021 | INR | 1.6 | 1.65 | 1.55 | 1.65 | 1.65 | +0.05 (+3.13%) | 336,000 |
30 Aug 2021 | INR | 1.6 | 1.6 | 1.5 | 1.6 | 1.6 | +0.05 (+3.23%) | 240,000 |
29 Aug 2021 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 1.55 | 1.55 | 1.45 | 1.55 | 1.55 | +0.05 (+3.33%) | 144,000 |
26 Aug 2021 | INR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 336,000 |
25 Aug 2021 | INR | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.1 (+7.14%) | 672,000 |
24 Aug 2021 | INR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 96,000 |
23 Aug 2021 | INR | 1.5 | 1.5 | 1.4 | 1.45 | 1.45 | -0.05 (-3.33%) | 192,000 |
20 Aug 2021 | INR | 1.55 | 1.55 | 1.45 | 1.5 | 1.5 | -0.15 (-9.09%) | 192,000 |
18 Aug 2021 | INR | 2 | 2 | 1.65 | 1.65 | 1.65 | -0.4 (-19.51%) | 432,000 |
17 Aug 2021 | INR | 2.15 | 2.25 | 2 | 2.05 | 2.05 | -0.15 (-6.82%) | 816,000 |