Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 8.41 | 9 | 8.4 | 8.95 | 8.95 | +0.55 (+6.55%) | 1,573 |
2 Feb 2022 | INR | 8.41 | 8.99 | 8.4 | 8.4 | 8.4 | -0.18 (-2.10%) | 1,338 |
1 Feb 2022 | INR | 9.18 | 9.18 | 8.4 | 8.58 | 8.58 | -0.02 (-0.23%) | 2,434 |
31 Jan 2022 | INR | 9.28 | 9.28 | 8.4 | 8.6 | 8.6 | -0.4 (-4.44%) | 6,595 |
28 Jan 2022 | INR | 8.3 | 9 | 8.21 | 9 | 9 | +0.54 (+6.38%) | 2,161 |
27 Jan 2022 | INR | 9.45 | 9.45 | 8.3 | 8.46 | 8.46 | -0.21 (-2.42%) | 10,994 |
25 Jan 2022 | INR | 8.6 | 9.29 | 8.6 | 8.67 | 8.67 | -0.18 (-2.03%) | 152 |
24 Jan 2022 | INR | 9.6 | 9.6 | 8.8 | 8.85 | 8.85 | -0.15 (-1.67%) | 6,306 |
21 Jan 2022 | INR | 9.55 | 9.55 | 8.7 | 9 | 9 | -0.33 (-3.54%) | 1,389 |
20 Jan 2022 | INR | 8.5 | 9.48 | 8.5 | 9.33 | 9.33 | +0.68 (+7.86%) | 13,557 |
19 Jan 2022 | INR | 9.48 | 9.48 | 8.5 | 8.65 | 8.65 | -0.7 (-7.49%) | 17,810 |
18 Jan 2022 | INR | 9.79 | 9.79 | 8.81 | 9.35 | 9.35 | +0.27 (+2.97%) | 1,664 |
17 Jan 2022 | INR | 9.99 | 10.49 | 8.73 | 9.08 | 9.08 | -0.46 (-4.82%) | 34,367 |
14 Jan 2022 | INR | 9.69 | 9.97 | 8.53 | 9.54 | 9.54 | +0.26 (+2.80%) | 6,562 |
13 Jan 2022 | INR | 9.2 | 9.5 | 8.9 | 9.28 | 9.28 | +0.08 (+0.87%) | 5,370 |
12 Jan 2022 | INR | 9.2 | 9.63 | 9 | 9.2 | 9.2 | -0.35 (-3.66%) | 8,786 |
11 Jan 2022 | INR | 9.3 | 10.35 | 9.01 | 9.55 | 9.55 | +0.07 (+0.74%) | 9,860 |
10 Jan 2022 | INR | 9.45 | 10.15 | 8.95 | 9.48 | 9.48 | +0.03 (+0.32%) | 10,828 |
7 Jan 2022 | INR | 9.3 | 9.75 | 9.3 | 9.45 | 9.45 | +0.15 (+1.61%) | 14,270 |
6 Jan 2022 | INR | 9.2 | 10.46 | 8.71 | 9.3 | 9.3 | -0.26 (-2.72%) | 11,837 |
5 Jan 2022 | INR | 9.85 | 9.85 | 8.91 | 9.56 | 9.56 | -0.06 (-0.62%) | 12,859 |
4 Jan 2022 | INR | 9.89 | 9.96 | 9.1 | 9.62 | 9.62 | +0.56 (+6.18%) | 26,263 |
3 Jan 2022 | INR | 8.26 | 9.06 | 7.75 | 9.06 | 9.06 | +0.82 (+9.95%) | 34,669 |
31 Dec 2021 | INR | 8.08 | 8.39 | 7.66 | 8.24 | 8.24 | +0.45 (+5.78%) | 6,423 |
30 Dec 2021 | INR | 7.65 | 7.94 | 7.56 | 7.79 | 7.79 | -0.01 (-0.13%) | 2,298 |
29 Dec 2021 | INR | 8.19 | 8.19 | 7.32 | 7.8 | 7.8 | -0.05 (-0.64%) | 6,110 |
28 Dec 2021 | INR | 7.85 | 8.29 | 7.74 | 7.85 | 7.85 | -0.13 (-1.63%) | 8,441 |
27 Dec 2021 | INR | 8.34 | 8.34 | 7.6 | 7.98 | 7.98 | +0.15 (+1.92%) | 3,351 |
24 Dec 2021 | INR | 8.1 | 8.45 | 7.42 | 7.83 | 7.83 | +0.09 (+1.16%) | 6,058 |
23 Dec 2021 | INR | 7.42 | 8.3 | 7.42 | 7.74 | 7.74 | -0.16 (-2.03%) | 10,193 |