Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 5.19 | 5.19 | 4.84 | 5.07 | 5.07 | -0.02 (-0.39%) | 20,454 |
2 Feb 2022 | INR | 5.19 | 5.19 | 5.09 | 5.09 | 5.09 | -0.26 (-4.86%) | 3,165 |
1 Feb 2022 | INR | 5.66 | 5.66 | 5.16 | 5.35 | 5.35 | -0.08 (-1.47%) | 25,564 |
31 Jan 2022 | INR | 5.38 | 5.6 | 5.12 | 5.43 | 5.43 | +0.05 (+0.93%) | 23,623 |
28 Jan 2022 | INR | 5.89 | 5.89 | 5.38 | 5.38 | 5.38 | -0.28 (-4.95%) | 12,832 |
27 Jan 2022 | INR | 5.48 | 5.92 | 5.36 | 5.66 | 5.66 | +0.02 (+0.35%) | 9,814 |
25 Jan 2022 | INR | 5.65 | 5.8 | 5.62 | 5.64 | 5.64 | -0.27 (-4.57%) | 12,843 |
24 Jan 2022 | INR | 6.48 | 6.48 | 5.89 | 5.91 | 5.91 | -0.29 (-4.68%) | 18,209 |
21 Jan 2022 | INR | 6.18 | 6.22 | 5.93 | 6.2 | 6.2 | +0.27 (+4.55%) | 46,569 |
20 Jan 2022 | INR | 5.85 | 5.93 | 5.37 | 5.93 | 5.93 | +0.28 (+4.96%) | 35,180 |
19 Jan 2022 | INR | 5.56 | 5.99 | 5.56 | 5.65 | 5.65 | -0.2 (-3.42%) | 48,009 |
18 Jan 2022 | INR | 6.13 | 6.4 | 5.83 | 5.85 | 5.85 | -0.28 (-4.57%) | 34,881 |
17 Jan 2022 | INR | 6.65 | 6.65 | 6.13 | 6.13 | 6.13 | -0.32 (-4.96%) | 53,184 |
14 Jan 2022 | INR | 6.45 | 6.98 | 6.45 | 6.45 | 6.45 | -0.33 (-4.87%) | 83,937 |
13 Jan 2022 | INR | 7.47 | 7.47 | 6.78 | 6.78 | 6.78 | -0.35 (-4.91%) | 16,826 |
12 Jan 2022 | INR | 7.5 | 7.77 | 7.13 | 7.13 | 7.13 | -0.37 (-4.93%) | 71,969 |
11 Jan 2022 | INR | 7.36 | 7.56 | 6.9 | 7.5 | 7.5 | +0.3 (+4.17%) | 57,829 |
10 Jan 2022 | INR | 7.05 | 7.35 | 6.79 | 7.2 | 7.2 | +0.19 (+2.71%) | 117,568 |
7 Jan 2022 | INR | 7.02 | 7.09 | 6.58 | 7.01 | 7.01 | +0.25 (+3.70%) | 110,395 |
6 Jan 2022 | INR | 6.12 | 6.76 | 6.12 | 6.76 | 6.76 | +0.32 (+4.97%) | 158,782 |
5 Jan 2022 | INR | 7 | 7 | 6.44 | 6.44 | 6.44 | -0.33 (-4.87%) | 8,752 |
4 Jan 2022 | INR | 7.47 | 7.47 | 6.77 | 6.77 | 6.77 | -0.35 (-4.92%) | 116,634 |
3 Jan 2022 | INR | 7.12 | 7.12 | 6.9 | 7.12 | 7.12 | +0.33 (+4.86%) | 115,183 |
31 Dec 2021 | INR | 6.78 | 6.79 | 6.2 | 6.79 | 6.79 | +0.32 (+4.95%) | 141,551 |
30 Dec 2021 | INR | 6.43 | 6.47 | 6.17 | 6.47 | 6.47 | +0.3 (+4.86%) | 95,419 |
29 Dec 2021 | INR | 6.17 | 6.17 | 5.83 | 6.17 | 6.17 | +0.29 (+4.93%) | 109,654 |
28 Dec 2021 | INR | 5.89 | 5.89 | 5.63 | 5.88 | 5.88 | +0.27 (+4.81%) | 150,662 |
27 Dec 2021 | INR | 5.4 | 5.61 | 5.3 | 5.61 | 5.61 | +0.26 (+4.86%) | 20,285 |
24 Dec 2021 | INR | 5.18 | 5.43 | 5 | 5.35 | 5.35 | +0.17 (+3.28%) | 39,573 |
23 Dec 2021 | INR | 4.7 | 5.18 | 4.7 | 5.18 | 5.18 | +0.24 (+4.86%) | 36,334 |