Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | INR | 1.19 | 1.2 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 189,601 |
24 Sep 2021 | INR | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 21,179 |
23 Sep 2021 | INR | 1.15 | 1.17 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 108,621 |
22 Sep 2021 | INR | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | -0.02 (-1.75%) | 231,435 |
21 Sep 2021 | INR | 1.2 | 1.2 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 99,017 |
20 Sep 2021 | INR | 1.23 | 1.27 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 212,216 |
17 Sep 2021 | INR | 1.17 | 1.24 | 1.17 | 1.21 | 1.21 | -0.02 (-1.63%) | 29,393 |
16 Sep 2021 | INR | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 23,173 |
15 Sep 2021 | INR | 1.23 | 1.3 | 1.21 | 1.29 | 1.29 | +0.02 (+1.57%) | 325,947 |
14 Sep 2021 | INR | 1.25 | 1.29 | 1.22 | 1.27 | 1.27 | 0.0 (0.0%) | 137,201 |
13 Sep 2021 | INR | 1.3 | 1.3 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 27,596 |
9 Sep 2021 | INR | 1.27 | 1.33 | 1.26 | 1.3 | 1.3 | -0.02 (-1.52%) | 45,664 |
8 Sep 2021 | INR | 1.31 | 1.34 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 47,067 |
7 Sep 2021 | INR | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 40,486 |
6 Sep 2021 | INR | 1.45 | 1.45 | 1.36 | 1.43 | 1.43 | +0.04 (+2.88%) | 51,803 |
3 Sep 2021 | INR | 1.29 | 1.39 | 1.28 | 1.39 | 1.39 | +0.06 (+4.51%) | 65,972 |
2 Sep 2021 | INR | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 36,188 |
1 Sep 2021 | INR | 1.44 | 1.48 | 1.35 | 1.39 | 1.39 | -0.03 (-2.11%) | 153,107 |
31 Aug 2021 | INR | 1.42 | 1.42 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 82,627 |
30 Aug 2021 | INR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.06 (+4.62%) | 55,432 |
29 Aug 2021 | INR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 1.29 | 1.3 | 1.26 | 1.3 | 1.3 | +0.06 (+4.84%) | 153,654 |
26 Aug 2021 | INR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.05 (+4.20%) | 62,825 |
25 Aug 2021 | INR | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | +0.05 (+4.39%) | 41,858 |
24 Aug 2021 | INR | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | 0.0 (0.0%) | 124,778 |
23 Aug 2021 | INR | 1.16 | 1.16 | 1.07 | 1.14 | 1.14 | +0.03 (+2.70%) | 26,094 |
20 Aug 2021 | INR | 1.11 | 1.19 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 64,422 |
18 Aug 2021 | INR | 1.17 | 1.23 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 69,166 |
17 Aug 2021 | INR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 41,029 |