Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 9.5 | 9.73 | 9.19 | 9.73 | 9.73 | +0.46 (+4.96%) | 57,321 |
2 Feb 2022 | INR | 9 | 9.34 | 8.8 | 9.27 | 9.27 | +0.05 (+0.54%) | 19,499 |
1 Feb 2022 | INR | 9.4 | 9.43 | 9.1 | 9.22 | 9.22 | -0.1 (-1.07%) | 14,863 |
31 Jan 2022 | INR | 9.7 | 9.85 | 9.25 | 9.32 | 9.32 | -0.15 (-1.58%) | 17,453 |
28 Jan 2022 | INR | 9.69 | 9.84 | 9.1 | 9.47 | 9.47 | +0.05 (+0.53%) | 36,178 |
27 Jan 2022 | INR | 9.8 | 9.8 | 9.32 | 9.42 | 9.42 | -0.18 (-1.88%) | 12,146 |
25 Jan 2022 | INR | 8.88 | 9.6 | 8.85 | 9.6 | 9.6 | +0.45 (+4.92%) | 15,319 |
24 Jan 2022 | INR | 9.9 | 9.9 | 9.13 | 9.15 | 9.15 | -0.43 (-4.49%) | 30,303 |
21 Jan 2022 | INR | 9.99 | 9.99 | 9.4 | 9.58 | 9.58 | -0.2 (-2.04%) | 49,616 |
20 Jan 2022 | INR | 9.99 | 9.99 | 9.65 | 9.78 | 9.78 | +0.04 (+0.41%) | 27,975 |
19 Jan 2022 | INR | 9.98 | 9.98 | 9.4 | 9.74 | 9.74 | -0.03 (-0.31%) | 40,194 |
18 Jan 2022 | INR | 10.1 | 10.25 | 9.6 | 9.77 | 9.77 | -0.02 (-0.20%) | 56,506 |
17 Jan 2022 | INR | 9.68 | 9.79 | 9.39 | 9.79 | 9.79 | +0.46 (+4.93%) | 53,729 |
14 Jan 2022 | INR | 9.8 | 9.85 | 9.22 | 9.33 | 9.33 | -0.26 (-2.71%) | 74,123 |
13 Jan 2022 | INR | 9.1 | 9.69 | 9.1 | 9.59 | 9.59 | +0.17 (+1.80%) | 62,155 |
12 Jan 2022 | INR | 9.5 | 9.94 | 9.3 | 9.42 | 9.42 | -0.23 (-2.38%) | 59,717 |
11 Jan 2022 | INR | 9.61 | 10.05 | 9.52 | 9.65 | 9.65 | -0.25 (-2.53%) | 87,894 |
10 Jan 2022 | INR | 9.51 | 10.09 | 9.51 | 9.9 | 9.9 | +0.07 (+0.71%) | 59,327 |
7 Jan 2022 | INR | 10.35 | 10.35 | 9.7 | 9.83 | 9.83 | -0.35 (-3.44%) | 77,635 |
6 Jan 2022 | INR | 10.49 | 10.49 | 9.8 | 10.18 | 10.18 | +0.03 (+0.30%) | 30,195 |
5 Jan 2022 | INR | 9.96 | 10.33 | 9.6 | 10.15 | 10.15 | +0.31 (+3.15%) | 54,554 |
4 Jan 2022 | INR | 10.15 | 10.6 | 9.65 | 9.84 | 9.84 | -0.26 (-2.57%) | 97,538 |
3 Jan 2022 | INR | 10.75 | 10.75 | 9.85 | 10.1 | 10.1 | -0.24 (-2.32%) | 89,674 |
31 Dec 2021 | INR | 9.87 | 10.39 | 9.5 | 10.34 | 10.34 | +0.43 (+4.34%) | 130,106 |
30 Dec 2021 | INR | 9.75 | 10.3 | 9.74 | 9.91 | 9.91 | -0.34 (-3.32%) | 51,091 |
29 Dec 2021 | INR | 11 | 11 | 10.14 | 10.25 | 10.25 | -0.42 (-3.94%) | 118,366 |
28 Dec 2021 | INR | 10.65 | 10.67 | 10.2 | 10.67 | 10.67 | +0.5 (+4.92%) | 138,560 |
27 Dec 2021 | INR | 10.1 | 10.17 | 9.21 | 10.17 | 10.17 | +0.48 (+4.95%) | 269,996 |
24 Dec 2021 | INR | 9.8 | 10.6 | 9.69 | 9.69 | 9.69 | -0.5 (-4.91%) | 90,419 |
23 Dec 2021 | INR | 10.3 | 11.23 | 10.17 | 10.19 | 10.19 | -0.51 (-4.77%) | 289,751 |