Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 1.74 | 1.81 | 1.66 | 1.77 | 1.77 | +0.03 (+1.72%) | 55,779 |
18 Feb 2021 | INR | 1.7 | 1.75 | 1.64 | 1.74 | 1.74 | +0.03 (+1.75%) | 94,160 |
17 Feb 2021 | INR | 1.7 | 1.71 | 1.55 | 1.71 | 1.71 | +0.08 (+4.91%) | 98,342 |
16 Feb 2021 | INR | 1.63 | 1.75 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 145,994 |
15 Feb 2021 | INR | 1.84 | 1.84 | 1.71 | 1.71 | 1.71 | -0.08 (-4.47%) | 65,528 |
12 Feb 2021 | INR | 1.84 | 1.84 | 1.7 | 1.79 | 1.79 | +0.03 (+1.70%) | 67,680 |
11 Feb 2021 | INR | 1.75 | 1.81 | 1.75 | 1.76 | 1.76 | -0.05 (-2.76%) | 24,101 |
10 Feb 2021 | INR | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | +0.06 (+3.43%) | 61,396 |
9 Feb 2021 | INR | 1.76 | 1.85 | 1.72 | 1.75 | 1.75 | -0.06 (-3.31%) | 146,527 |
8 Feb 2021 | INR | 1.79 | 1.82 | 1.7 | 1.81 | 1.81 | +0.07 (+4.02%) | 187,772 |
5 Feb 2021 | INR | 1.9 | 1.9 | 1.74 | 1.74 | 1.74 | -0.09 (-4.92%) | 85,365 |
4 Feb 2021 | INR | 1.78 | 1.9 | 1.77 | 1.83 | 1.83 | -0.03 (-1.61%) | 99,126 |
3 Feb 2021 | INR | 1.86 | 1.94 | 1.86 | 1.86 | 1.86 | -0.09 (-4.62%) | 37,353 |
2 Feb 2021 | INR | 1.89 | 1.96 | 1.8 | 1.95 | 1.95 | +0.06 (+3.17%) | 151,996 |
1 Feb 2021 | INR | 1.9 | 1.91 | 1.8 | 1.89 | 1.89 | +0.06 (+3.28%) | 83,143 |
29 Jan 2021 | INR | 1.83 | 1.9 | 1.76 | 1.83 | 1.83 | 0.0 (0.0%) | 36,950 |
28 Jan 2021 | INR | 1.8 | 1.83 | 1.8 | 1.83 | 1.83 | +0.08 (+4.57%) | 117,077 |
27 Jan 2021 | INR | 1.75 | 1.79 | 1.63 | 1.75 | 1.75 | +0.04 (+2.34%) | 76,588 |
25 Jan 2021 | INR | 1.86 | 1.86 | 1.7 | 1.71 | 1.71 | -0.07 (-3.93%) | 324,470 |
22 Jan 2021 | INR | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -0.06 (-3.26%) | 96,672 |
21 Jan 2021 | INR | 1.91 | 1.99 | 1.83 | 1.84 | 1.84 | -0.08 (-4.17%) | 277,996 |
20 Jan 2021 | INR | 2.06 | 2.08 | 1.9 | 1.92 | 1.92 | -0.07 (-3.52%) | 510,161 |
19 Jan 2021 | INR | 1.81 | 1.99 | 1.81 | 1.99 | 1.99 | +0.09 (+4.74%) | 537,836 |
18 Jan 2021 | INR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 82,331 |
15 Jan 2021 | INR | 2 | 2 | 2 | 2 | 2 | -0.1 (-4.76%) | 54,379 |
14 Jan 2021 | INR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | -0.11 (-4.98%) | 32,648 |
13 Jan 2021 | INR | 2.43 | 2.43 | 2.21 | 2.21 | 2.21 | -0.11 (-4.74%) | 535,450 |
12 Jan 2021 | INR | 2.32 | 2.32 | 2.15 | 2.32 | 2.32 | +0.11 (+4.98%) | 739,995 |
11 Jan 2021 | INR | 2.18 | 2.22 | 2.1 | 2.21 | 2.21 | +0.08 (+3.76%) | 444,655 |
8 Jan 2021 | INR | 2.18 | 2.18 | 2 | 2.13 | 2.13 | +0.05 (+2.40%) | 717,817 |