Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 7.32 | 7.38 | 7.02 | 7.07 | 7.07 | -0.31 (-4.20%) | 62,812 |
2 Feb 2022 | INR | 7.4 | 7.95 | 7.32 | 7.38 | 7.38 | -0.32 (-4.16%) | 86,440 |
1 Feb 2022 | INR | 8.34 | 8.39 | 7.64 | 7.7 | 7.7 | -0.34 (-4.23%) | 36,115 |
31 Jan 2022 | INR | 8.49 | 8.49 | 7.82 | 8.04 | 8.04 | -0.19 (-2.31%) | 35,832 |
28 Jan 2022 | INR | 7.86 | 8.59 | 7.86 | 8.23 | 8.23 | -0.02 (-0.24%) | 25,000 |
27 Jan 2022 | INR | 8.94 | 8.94 | 8.23 | 8.25 | 8.25 | -0.41 (-4.73%) | 72,309 |
25 Jan 2022 | INR | 7.87 | 8.68 | 7.87 | 8.66 | 8.66 | +0.38 (+4.59%) | 53,287 |
24 Jan 2022 | INR | 8.08 | 8.64 | 8.08 | 8.28 | 8.28 | -0.22 (-2.59%) | 66,857 |
21 Jan 2022 | INR | 8.5 | 8.98 | 8.22 | 8.5 | 8.5 | -0.15 (-1.73%) | 71,821 |
20 Jan 2022 | INR | 8.35 | 9.18 | 8.34 | 8.65 | 8.65 | -0.12 (-1.37%) | 86,887 |
19 Jan 2022 | INR | 8.99 | 9.3 | 8.77 | 8.77 | 8.77 | -0.46 (-4.98%) | 95,515 |
18 Jan 2022 | INR | 9.57 | 9.84 | 9.02 | 9.23 | 9.23 | -0.26 (-2.74%) | 129,028 |
17 Jan 2022 | INR | 10.2 | 10.21 | 9.25 | 9.49 | 9.49 | -0.24 (-2.47%) | 203,454 |
14 Jan 2022 | INR | 8.86 | 9.78 | 8.86 | 9.73 | 9.73 | +0.41 (+4.40%) | 189,160 |
13 Jan 2022 | INR | 9.35 | 9.35 | 9.32 | 9.32 | 9.32 | -0.49 (-4.99%) | 25,825 |
12 Jan 2022 | INR | 10.69 | 10.69 | 9.79 | 9.81 | 9.81 | -0.49 (-4.76%) | 238,778 |
11 Jan 2022 | INR | 10.55 | 10.58 | 9.58 | 10.3 | 10.3 | +0.22 (+2.18%) | 261,242 |
10 Jan 2022 | INR | 10.09 | 10.09 | 9.5 | 10.08 | 10.08 | +0.47 (+4.89%) | 220,734 |
7 Jan 2022 | INR | 9.61 | 9.61 | 9.16 | 9.61 | 9.61 | +0.45 (+4.91%) | 226,525 |
6 Jan 2022 | INR | 8.3 | 9.16 | 8.3 | 9.16 | 9.16 | +0.43 (+4.93%) | 166,139 |
5 Jan 2022 | INR | 9.01 | 9.01 | 8.73 | 8.73 | 8.73 | -0.45 (-4.90%) | 66,556 |
4 Jan 2022 | INR | 10.1 | 10.1 | 9.14 | 9.18 | 9.18 | -0.44 (-4.57%) | 640,194 |
3 Jan 2022 | INR | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | +0.45 (+4.91%) | 30,600 |
31 Dec 2021 | INR | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | +0.43 (+4.92%) | 39,152 |
30 Dec 2021 | INR | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | +0.41 (+4.92%) | 49,944 |
29 Dec 2021 | INR | 8.33 | 8.33 | 8.29 | 8.33 | 8.33 | +0.39 (+4.91%) | 53,386 |
28 Dec 2021 | INR | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | +0.37 (+4.89%) | 107,774 |
27 Dec 2021 | INR | 7.57 | 7.57 | 7.4 | 7.57 | 7.57 | +0.36 (+4.99%) | 63,234 |
24 Dec 2021 | INR | 7.21 | 7.21 | 7.05 | 7.21 | 7.21 | +0.34 (+4.95%) | 88,581 |
23 Dec 2021 | INR | 6.86 | 6.87 | 6.71 | 6.87 | 6.87 | +0.32 (+4.89%) | 79,364 |