Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | INR | 8.13 | 8.57 | 8.13 | 8.13 | 8.13 | -0.42 (-4.91%) | 6,743 |
1 Feb 2022 | INR | 8.55 | 8.94 | 8.55 | 8.55 | 8.55 | -0.44 (-4.89%) | 319 |
31 Jan 2022 | INR | 8.42 | 9.24 | 8.42 | 8.99 | 8.99 | +0.14 (+1.58%) | 15,103 |
28 Jan 2022 | INR | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.46 (-4.94%) | 11,325 |
27 Jan 2022 | INR | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.48 (-4.90%) | 1,759 |
25 Jan 2022 | INR | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.51 (-4.95%) | 1,449 |
24 Jan 2022 | INR | 11.27 | 11.27 | 10.3 | 10.3 | 10.3 | -0.54 (-4.98%) | 10,622 |
21 Jan 2022 | INR | 10.66 | 10.85 | 10.63 | 10.84 | 10.84 | +0.5 (+4.84%) | 41,082 |
20 Jan 2022 | INR | 9.95 | 10.34 | 9.38 | 10.34 | 10.34 | +0.49 (+4.97%) | 38,814 |
19 Jan 2022 | INR | 10.01 | 10.01 | 9.22 | 9.85 | 9.85 | +0.31 (+3.25%) | 74,587 |
18 Jan 2022 | INR | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | +0.45 (+4.95%) | 19,861 |
17 Jan 2022 | INR | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | +0.43 (+4.97%) | 10,842 |
14 Jan 2022 | INR | 8.66 | 8.66 | 8.25 | 8.66 | 8.66 | +0.41 (+4.97%) | 9,593 |
13 Jan 2022 | INR | 8.24 | 8.25 | 8.1 | 8.25 | 8.25 | +0.39 (+4.96%) | 56,714 |
12 Jan 2022 | INR | 7.85 | 7.86 | 7.85 | 7.86 | 7.86 | +0.37 (+4.94%) | 19,936 |
11 Jan 2022 | INR | 7.48 | 7.49 | 7.39 | 7.49 | 7.49 | +0.35 (+4.90%) | 14,236 |
10 Jan 2022 | INR | 7.2 | 7.24 | 6.65 | 7.14 | 7.14 | +0.24 (+3.48%) | 15,550 |
7 Jan 2022 | INR | 6.8 | 6.91 | 6.8 | 6.9 | 6.9 | -0.14 (-1.99%) | 11,233 |
6 Jan 2022 | INR | 6.75 | 7.05 | 6.75 | 7.04 | 7.04 | +0.29 (+4.30%) | 1,031 |
5 Jan 2022 | INR | 6.98 | 6.98 | 6.75 | 6.75 | 6.75 | +0.1 (+1.50%) | 21,000 |
4 Jan 2022 | INR | 6.93 | 6.93 | 6.65 | 6.65 | 6.65 | +0.05 (+0.76%) | 12,350 |
3 Jan 2022 | INR | 7.3 | 7.3 | 6.59 | 6.6 | 6.6 | -0.14 (-2.08%) | 10,839 |
31 Dec 2021 | INR | 5.8 | 6.99 | 5.8 | 6.74 | 6.74 | +0.25 (+3.85%) | 7,386 |
30 Dec 2021 | INR | 6 | 6.9 | 6 | 6.49 | 6.49 | -0.31 (-4.56%) | 6,960 |
29 Dec 2021 | INR | 7 | 7 | 6.12 | 6.8 | 6.8 | +0.01 (+0.15%) | 10,947 |
28 Dec 2021 | INR | 6.7 | 7 | 6.7 | 6.79 | 6.79 | +0.09 (+1.34%) | 2,241 |
27 Dec 2021 | INR | 6.31 | 6.7 | 6.31 | 6.7 | 6.7 | +0.05 (+0.75%) | 3,447 |
24 Dec 2021 | INR | 6.69 | 6.69 | 6.6 | 6.65 | 6.65 | -0.04 (-0.60%) | 7,867 |
23 Dec 2021 | INR | 7.5 | 7.5 | 6.69 | 6.69 | 6.69 | +0.39 (+6.19%) | 15,380 |
22 Dec 2021 | INR | 6.01 | 6.35 | 6.01 | 6.3 | 6.3 | -0.25 (-3.82%) | 11,055 |