Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | INR | 6.6 | 6.65 | 6.1 | 6.15 | 6.15 | -0.6 (-8.89%) | 1,055,463 |
13 Aug 2021 | INR | 6.8 | 7.05 | 6.65 | 6.75 | 6.75 | +0.1 (+1.50%) | 881,807 |
12 Aug 2021 | INR | 6.15 | 6.65 | 6 | 6.65 | 6.65 | +0.6 (+9.92%) | 968,200 |
11 Aug 2021 | INR | 6.7 | 6.7 | 5.9 | 6.05 | 6.05 | -0.45 (-6.92%) | 1,157,172 |
10 Aug 2021 | INR | 7.45 | 7.45 | 6.45 | 6.5 | 6.5 | -0.6 (-8.45%) | 782,251 |
9 Aug 2021 | INR | 7.1 | 7.5 | 6.95 | 7.1 | 7.1 | +0.15 (+2.16%) | 666,817 |
6 Aug 2021 | INR | 6.9 | 7.25 | 6.8 | 6.95 | 6.95 | +0.15 (+2.21%) | 604,534 |
5 Aug 2021 | INR | 7.2 | 7.2 | 6.55 | 6.8 | 6.8 | -0.4 (-5.56%) | 995,449 |
4 Aug 2021 | INR | 7.85 | 8.05 | 7.1 | 7.2 | 7.2 | -0.45 (-5.88%) | 1,748,430 |
3 Aug 2021 | INR | 7.9 | 7.9 | 7.35 | 7.65 | 7.65 | +0.45 (+6.25%) | 4,219,099 |
2 Aug 2021 | INR | 6.6 | 7.2 | 6.55 | 7.2 | 7.2 | +0.65 (+9.92%) | 2,751,830 |
30 Jul 2021 | INR | 6.5 | 6.85 | 6.45 | 6.55 | 6.55 | +0.05 (+0.77%) | 743,546 |
29 Jul 2021 | INR | 6.6 | 6.7 | 6.45 | 6.5 | 6.5 | 0.0 (0.0%) | 358,538 |
28 Jul 2021 | INR | 6.45 | 6.7 | 6.15 | 6.5 | 6.5 | +0.05 (+0.78%) | 596,598 |
27 Jul 2021 | INR | 6.7 | 6.7 | 6.35 | 6.45 | 6.45 | -0.15 (-2.27%) | 362,189 |
26 Jul 2021 | INR | 6.75 | 6.8 | 6.55 | 6.6 | 6.6 | -0.05 (-0.75%) | 417,296 |
23 Jul 2021 | INR | 6.95 | 7.05 | 6.55 | 6.65 | 6.65 | -0.15 (-2.21%) | 790,892 |
22 Jul 2021 | INR | 6.5 | 7 | 6.35 | 6.8 | 6.8 | +0.4 (+6.25%) | 1,023,574 |
20 Jul 2021 | INR | 6.6 | 6.65 | 6.3 | 6.4 | 6.4 | -0.1 (-1.54%) | 390,672 |
19 Jul 2021 | INR | 6.65 | 7 | 6.5 | 6.5 | 6.5 | -0.25 (-3.70%) | 891,392 |
16 Jul 2021 | INR | 7 | 7.15 | 6.7 | 6.75 | 6.75 | -0.05 (-0.74%) | 1,043,857 |
15 Jul 2021 | INR | 6.4 | 6.9 | 6.25 | 6.8 | 6.8 | +0.5 (+7.94%) | 1,713,620 |
14 Jul 2021 | INR | 6.65 | 6.65 | 6.05 | 6.3 | 6.3 | -0.25 (-3.82%) | 608,438 |
13 Jul 2021 | INR | 6.8 | 6.9 | 6.45 | 6.55 | 6.55 | -0.2 (-2.96%) | 835,442 |
12 Jul 2021 | INR | 7.1 | 7.15 | 6.65 | 6.75 | 6.75 | -0.2 (-2.88%) | 599,535 |
9 Jul 2021 | INR | 7 | 7.1 | 6.8 | 6.95 | 6.95 | +0.1 (+1.46%) | 428,766 |
8 Jul 2021 | INR | 6.65 | 7.15 | 6.65 | 6.85 | 6.85 | +0.15 (+2.24%) | 727,997 |
7 Jul 2021 | INR | 6.65 | 7.35 | 6.6 | 6.7 | 6.7 | -0.25 (-3.60%) | 1,071,316 |
6 Jul 2021 | INR | 7.2 | 7.25 | 6.8 | 6.95 | 6.95 | +0.3 (+4.51%) | 2,632,526 |
5 Jul 2021 | INR | 6.1 | 6.65 | 6.05 | 6.65 | 6.65 | +0.6 (+9.92%) | 2,226,065 |