Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 8.3 | 8.49 | 8 | 8.22 | 8.22 | -0.11 (-1.32%) | 14,096 |
17 Mar 2022 | INR | 8.29 | 8.7 | 8.02 | 8.33 | 8.33 | +0.04 (+0.48%) | 8,542 |
16 Mar 2022 | INR | 7.8 | 8.39 | 7.8 | 8.29 | 8.29 | +0.21 (+2.60%) | 3,966 |
15 Mar 2022 | INR | 8.6 | 8.6 | 7.98 | 8.08 | 8.08 | -0.32 (-3.81%) | 7,583 |
14 Mar 2022 | INR | 8.3 | 8.53 | 8.15 | 8.4 | 8.4 | +0.21 (+2.56%) | 1,895 |
11 Mar 2022 | INR | 8.59 | 8.59 | 8.15 | 8.19 | 8.19 | -0.16 (-1.92%) | 6,318 |
10 Mar 2022 | INR | 8.75 | 8.75 | 8.21 | 8.35 | 8.35 | -0.1 (-1.18%) | 14,057 |
9 Mar 2022 | INR | 8.6 | 8.6 | 8.2 | 8.45 | 8.45 | +0.03 (+0.36%) | 4,877 |
8 Mar 2022 | INR | 8.74 | 8.74 | 8.1 | 8.42 | 8.42 | 0.0 (0.0%) | 3,967 |
7 Mar 2022 | INR | 8.55 | 8.56 | 8 | 8.42 | 8.42 | +0.26 (+3.19%) | 27,576 |
4 Mar 2022 | INR | 8.15 | 8.16 | 7.62 | 8.16 | 8.16 | +0.38 (+4.88%) | 7,108 |
3 Mar 2022 | INR | 7.75 | 7.78 | 7.3 | 7.78 | 7.78 | +0.37 (+4.99%) | 3,373 |
2 Mar 2022 | INR | 7.4 | 7.48 | 7 | 7.41 | 7.41 | +0.19 (+2.63%) | 6,369 |
28 Feb 2022 | INR | 7.4 | 7.52 | 6.9 | 7.22 | 7.22 | -0.01 (-0.14%) | 8,123 |
25 Feb 2022 | INR | 6.99 | 7.23 | 6.55 | 7.23 | 7.23 | +0.34 (+4.93%) | 11,324 |
24 Feb 2022 | INR | 7.65 | 7.65 | 6.89 | 6.89 | 6.89 | -0.76 (-9.93%) | 18,564 |
23 Feb 2022 | INR | 7.8 | 8.3 | 7.25 | 7.65 | 7.65 | -0.18 (-2.30%) | 11,512 |
22 Feb 2022 | INR | 8.55 | 8.55 | 7.83 | 7.83 | 7.83 | -0.87 (-10%) | 25,061 |
21 Feb 2022 | INR | 9 | 9.39 | 8.3 | 8.7 | 8.7 | -0.45 (-4.92%) | 13,881 |
18 Feb 2022 | INR | 9.44 | 9.63 | 8.5 | 9.15 | 9.15 | -0.04 (-0.44%) | 7,358 |
17 Feb 2022 | INR | 9.29 | 9.29 | 8.61 | 9.19 | 9.19 | +0.73 (+8.63%) | 37,149 |
16 Feb 2022 | INR | 8.32 | 8.78 | 8.01 | 8.46 | 8.46 | +0.19 (+2.30%) | 9,653 |
15 Feb 2022 | INR | 8.05 | 8.85 | 7.9 | 8.27 | 8.27 | -0.25 (-2.93%) | 13,666 |
14 Feb 2022 | INR | 9.1 | 9.56 | 8.47 | 8.52 | 8.52 | -0.89 (-9.46%) | 30,070 |
11 Feb 2022 | INR | 9.01 | 9.85 | 9.01 | 9.41 | 9.41 | +0.19 (+2.06%) | 4,574 |
10 Feb 2022 | INR | 9.99 | 9.99 | 9 | 9.22 | 9.22 | -0.39 (-4.06%) | 12,016 |
9 Feb 2022 | INR | 9.7 | 10.09 | 9.53 | 9.61 | 9.61 | +0.1 (+1.05%) | 14,878 |
8 Feb 2022 | INR | 10.13 | 10.13 | 9.5 | 9.51 | 9.51 | +0.01 (+0.11%) | 16,176 |
7 Feb 2022 | INR | 9.7 | 9.78 | 8.51 | 9.5 | 9.5 | +0.28 (+3.04%) | 33,877 |
4 Feb 2022 | INR | 9.05 | 9.29 | 8.55 | 9.22 | 9.22 | +0.37 (+4.18%) | 14,759 |