Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1.55 | 1.71 | 1.55 | 1.69 | 1.69 | +0.06 (+3.68%) | 101,760 |
2 Feb 2022 | INR | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | +0.07 (+4.49%) | 11,505 |
1 Feb 2022 | INR | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 23,855 |
31 Jan 2022 | INR | 1.49 | 1.56 | 1.43 | 1.56 | 1.56 | +0.07 (+4.70%) | 17,814 |
28 Jan 2022 | INR | 1.51 | 1.56 | 1.49 | 1.49 | 1.49 | -0.07 (-4.49%) | 43,950 |
27 Jan 2022 | INR | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.07 (-4.29%) | 2,816 |
25 Jan 2022 | INR | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 14,464 |
24 Jan 2022 | INR | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -0.08 (-4.47%) | 14,582 |
21 Jan 2022 | INR | 1.79 | 1.8 | 1.71 | 1.79 | 1.79 | -0.01 (-0.56%) | 13,400 |
20 Jan 2022 | INR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 3,523 |
19 Jan 2022 | INR | 1.7 | 1.81 | 1.65 | 1.8 | 1.8 | +0.07 (+4.05%) | 34,595 |
18 Jan 2022 | INR | 1.75 | 1.82 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 40,083 |
17 Jan 2022 | INR | 1.85 | 1.85 | 1.69 | 1.74 | 1.74 | -0.03 (-1.69%) | 83,687 |
14 Jan 2022 | INR | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -0.09 (-4.84%) | 43,453 |
13 Jan 2022 | INR | 1.82 | 1.89 | 1.81 | 1.86 | 1.86 | -0.04 (-2.11%) | 37,037 |
12 Jan 2022 | INR | 2.02 | 2.02 | 1.85 | 1.9 | 1.9 | -0.04 (-2.06%) | 37,269 |
11 Jan 2022 | INR | 2.05 | 2.1 | 1.9 | 1.94 | 1.94 | -0.06 (-3%) | 52,970 |
10 Jan 2022 | INR | 1.91 | 2 | 1.82 | 2 | 2 | +0.09 (+4.71%) | 133,108 |
7 Jan 2022 | INR | 1.81 | 1.94 | 1.76 | 1.91 | 1.91 | +0.06 (+3.24%) | 60,326 |
6 Jan 2022 | INR | 1.85 | 1.85 | 1.78 | 1.85 | 1.85 | -0.02 (-1.07%) | 30,842 |
5 Jan 2022 | INR | 1.95 | 1.96 | 1.87 | 1.87 | 1.87 | -0.09 (-4.59%) | 37,117 |
4 Jan 2022 | INR | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.1 (-4.85%) | 19,199 |
3 Jan 2022 | INR | 2.14 | 2.18 | 1.98 | 2.06 | 2.06 | -0.02 (-0.96%) | 203,401 |
31 Dec 2021 | INR | 1.95 | 2.08 | 1.95 | 2.08 | 2.08 | +0.09 (+4.52%) | 50,477 |
30 Dec 2021 | INR | 2.11 | 2.11 | 1.91 | 1.99 | 1.99 | -0.02 (-1.00%) | 193,264 |
29 Dec 2021 | INR | 1.89 | 2.01 | 1.83 | 2.01 | 2.01 | +0.09 (+4.69%) | 195,270 |
28 Dec 2021 | INR | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -0.1 (-4.95%) | 87,136 |
27 Dec 2021 | INR | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.1 (-4.72%) | 50,452 |
24 Dec 2021 | INR | 2.34 | 2.34 | 2.12 | 2.12 | 2.12 | -0.11 (-4.93%) | 158,750 |
23 Dec 2021 | INR | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | +0.1 (+4.69%) | 38,189 |