Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 7.83 | 8.22 | 7.55 | 7.6 | 7.6 | -0.23 (-2.94%) | 5,185 |
2 Feb 2022 | INR | 7.13 | 7.83 | 7.13 | 7.83 | 7.83 | +0.33 (+4.40%) | 2,999 |
1 Feb 2022 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | -0.15 (-1.96%) | 1,700 |
31 Jan 2022 | INR | 6.93 | 7.65 | 6.93 | 7.65 | 7.65 | +0.36 (+4.94%) | 11,664 |
28 Jan 2022 | INR | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.38 (-4.95%) | 1,315 |
27 Jan 2022 | INR | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.4 (-4.96%) | 1,000 |
25 Jan 2022 | INR | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.42 (-4.95%) | 1,000 |
24 Jan 2022 | INR | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.44 (-4.93%) | 1,001 |
21 Jan 2022 | INR | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.46 (-4.90%) | 1,100 |
20 Jan 2022 | INR | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.49 (-4.96%) | 1,100 |
19 Jan 2022 | INR | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.52 (-5%) | 710 |
18 Jan 2022 | INR | 10.75 | 10.75 | 10.4 | 10.4 | 10.4 | -0.54 (-4.94%) | 750 |
17 Jan 2022 | INR | 11.18 | 11.18 | 10.12 | 10.94 | 10.94 | +0.29 (+2.72%) | 17,148 |
14 Jan 2022 | INR | 10.65 | 10.65 | 10.2 | 10.65 | 10.65 | +0.5 (+4.93%) | 23,322 |
13 Jan 2022 | INR | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | +0.48 (+4.96%) | 15,631 |
12 Jan 2022 | INR | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | +0.46 (+4.99%) | 11,401 |
11 Jan 2022 | INR | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | +0.43 (+4.90%) | 4,950 |
10 Jan 2022 | INR | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | +0.41 (+4.90%) | 4,833 |
7 Jan 2022 | INR | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | +0.39 (+4.89%) | 3,039 |
6 Jan 2022 | INR | 7.6 | 7.98 | 7.26 | 7.98 | 7.98 | +0.38 (+5%) | 11,764 |
5 Jan 2022 | INR | 7.36 | 8.12 | 7.36 | 7.6 | 7.6 | -0.14 (-1.81%) | 9,260 |
4 Jan 2022 | INR | 7.79 | 7.87 | 7.26 | 7.74 | 7.74 | +0.24 (+3.20%) | 16,893 |
3 Jan 2022 | INR | 7.45 | 7.62 | 7.28 | 7.5 | 7.5 | +0.24 (+3.31%) | 7,763 |
31 Dec 2021 | INR | 7.65 | 7.87 | 7.17 | 7.26 | 7.26 | -0.24 (-3.20%) | 8,790 |
30 Dec 2021 | INR | 7.79 | 7.79 | 7.06 | 7.5 | 7.5 | +0.07 (+0.94%) | 16,116 |
29 Dec 2021 | INR | 7.75 | 7.98 | 7.22 | 7.43 | 7.43 | -0.17 (-2.24%) | 31,746 |
28 Dec 2021 | INR | 7.6 | 7.6 | 6.88 | 7.6 | 7.6 | +0.36 (+4.97%) | 12,269 |
27 Dec 2021 | INR | 7.15 | 7.35 | 6.76 | 7.24 | 7.24 | +0.24 (+3.43%) | 12,717 |
24 Dec 2021 | INR | 7.35 | 7.47 | 6.97 | 7 | 7 | -0.33 (-4.50%) | 24,482 |
23 Dec 2021 | INR | 7.15 | 7.44 | 6.8 | 7.33 | 7.33 | +0.18 (+2.52%) | 66,521 |