Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 1.84 | 1.92 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 60,686 |
27 Sep 2021 | INR | 1.98 | 1.98 | 1.8 | 1.84 | 1.84 | -0.05 (-2.65%) | 226,482 |
24 Sep 2021 | INR | 2 | 2 | 1.86 | 1.89 | 1.89 | -0.06 (-3.08%) | 86,017 |
23 Sep 2021 | INR | 2.1 | 2.1 | 1.95 | 1.95 | 1.95 | -0.1 (-4.88%) | 79,113 |
22 Sep 2021 | INR | 1.95 | 2.05 | 1.87 | 2.05 | 2.05 | +0.09 (+4.59%) | 158,381 |
21 Sep 2021 | INR | 2.03 | 2.03 | 1.85 | 1.96 | 1.96 | +0.02 (+1.03%) | 217,351 |
20 Sep 2021 | INR | 1.94 | 1.95 | 1.77 | 1.94 | 1.94 | +0.08 (+4.30%) | 243,229 |
17 Sep 2021 | INR | 1.86 | 2.04 | 1.86 | 1.86 | 1.86 | -0.09 (-4.62%) | 163,000 |
16 Sep 2021 | INR | 1.95 | 2.15 | 1.95 | 1.95 | 1.95 | -0.1 (-4.88%) | 175,785 |
15 Sep 2021 | INR | 2.15 | 2.25 | 2.05 | 2.05 | 2.05 | -0.1 (-4.65%) | 156,903 |
14 Sep 2021 | INR | 2.15 | 2.15 | 2.1 | 2.15 | 2.15 | +0.1 (+4.88%) | 492,764 |
13 Sep 2021 | INR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.1 (-4.65%) | 77,405 |
9 Sep 2021 | INR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.11 (-4.87%) | 57,872 |
8 Sep 2021 | INR | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.11 (-4.64%) | 52,551 |
7 Sep 2021 | INR | 2.61 | 2.61 | 2.37 | 2.37 | 2.37 | -0.12 (-4.82%) | 267,212 |
6 Sep 2021 | INR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | +0.11 (+4.62%) | 89,292 |
3 Sep 2021 | INR | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | +0.11 (+4.85%) | 62,248 |
2 Sep 2021 | INR | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | +0.1 (+4.61%) | 90,640 |
1 Sep 2021 | INR | 2.17 | 2.17 | 1.97 | 2.17 | 2.17 | +0.1 (+4.83%) | 456,940 |
31 Aug 2021 | INR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | +0.09 (+4.55%) | 137,605 |
30 Aug 2021 | INR | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | +0.09 (+4.76%) | 91,312 |
29 Aug 2021 | INR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 1.71 | 1.89 | 1.71 | 1.89 | 1.89 | +0.09 (+5.00%) | 421,305 |
26 Aug 2021 | INR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 61,274 |
25 Aug 2021 | INR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.09 (-4.55%) | 79,019 |
24 Aug 2021 | INR | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.1 (-4.81%) | 28,568 |
23 Aug 2021 | INR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.1 (-4.59%) | 48,311 |
20 Aug 2021 | INR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.11 (-4.80%) | 37,118 |
18 Aug 2021 | INR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.12 (-4.98%) | 25,877 |