Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 5.9 | 5.9 | 5.48 | 5.57 | 3.4813 | -0.19 (-3.30%) | 7,461 |
2 Feb 2022 | INR | 6.05 | 6.05 | 5.75 | 5.76 | 3.6 | -0.29 (-4.79%) | 7,150 |
1 Feb 2022 | INR | 5.69 | 6.23 | 5.69 | 6.05 | 3.7813 | +0.07 (+1.17%) | 23,146 |
31 Jan 2022 | INR | 6.25 | 6.52 | 5.98 | 5.98 | 3.7375 | -0.31 (-4.93%) | 18,846 |
28 Jan 2022 | INR | 6.3 | 6.51 | 5.9 | 6.29 | 3.9312 | +0.09 (+1.45%) | 14,709 |
27 Jan 2022 | INR | 6.26 | 6.56 | 6.03 | 6.2 | 3.875 | -0.06 (-0.96%) | 21,436 |
25 Jan 2022 | INR | 6.21 | 6.26 | 5.68 | 6.26 | 3.9125 | +0.29 (+4.86%) | 28,802 |
24 Jan 2022 | INR | 6.25 | 6.31 | 5.91 | 5.97 | 3.7313 | -0.25 (-4.02%) | 27,330 |
21 Jan 2022 | INR | 5.72 | 6.32 | 5.72 | 6.22 | 3.8875 | +0.2 (+3.32%) | 58,358 |
20 Jan 2022 | INR | 6.55 | 6.55 | 6.02 | 6.02 | 3.7625 | -0.31 (-4.90%) | 48,658 |
19 Jan 2022 | INR | 6.31 | 6.78 | 6.14 | 6.33 | 3.9562 | -0.13 (-2.01%) | 53,195 |
18 Jan 2022 | INR | 6.65 | 6.65 | 6.32 | 6.46 | 4.0375 | +0.12 (+1.89%) | 73,050 |
17 Jan 2022 | INR | 6.35 | 6.39 | 5.9 | 6.34 | 3.9625 | +0.25 (+4.11%) | 26,416 |
14 Jan 2022 | INR | 5.9 | 6.25 | 5.9 | 6.09 | 3.8062 | +0.11 (+1.84%) | 14,825 |
13 Jan 2022 | INR | 6.55 | 6.6 | 5.98 | 5.98 | 3.7375 | -0.31 (-4.93%) | 82,491 |
12 Jan 2022 | INR | 6.85 | 6.85 | 6.21 | 6.29 | 3.9312 | -0.24 (-3.68%) | 74,999 |
11 Jan 2022 | INR | 6.53 | 6.53 | 6.53 | 6.53 | 4.0812 | +0.31 (+4.98%) | 20,450 |
10 Jan 2022 | INR | 6.22 | 6.22 | 6.22 | 6.22 | 3.8875 | +0.29 (+4.89%) | 9,218 |
7 Jan 2022 | INR | 5.87 | 5.93 | 5.75 | 5.93 | 3.7062 | +0.28 (+4.96%) | 22,907 |
6 Jan 2022 | INR | 5.65 | 5.65 | 5.15 | 5.65 | 3.5313 | +0.26 (+4.82%) | 26,748 |
5 Jan 2022 | INR | 5.39 | 5.39 | 5.39 | 5.39 | 3.3687 | +0.25 (+4.86%) | 12,162 |
4 Jan 2022 | INR | 5.15 | 5.15 | 4.67 | 5.14 | 3.2125 | +0.23 (+4.68%) | 48,437 |
3 Jan 2022 | INR | 4.91 | 4.91 | 4.91 | 4.91 | 3.0688 | +0.23 (+4.91%) | 32,661 |
31 Dec 2021 | INR | 4.68 | 4.68 | 4.68 | 4.68 | 2.925 | +0.22 (+4.93%) | 35,081 |
30 Dec 2021 | INR | 4.2 | 4.49 | 4.11 | 4.46 | 2.7875 | +0.17 (+3.96%) | 301,189 |
29 Dec 2021 | INR | 4.27 | 4.29 | 4.11 | 4.29 | 2.6812 | +0.2 (+4.89%) | 9,920 |
28 Dec 2021 | INR | 4.34 | 4.34 | 4.06 | 4.09 | 2.5562 | -0.05 (-1.21%) | 25,492 |
27 Dec 2021 | INR | 4 | 4.15 | 4 | 4.14 | 2.5875 | +0.18 (+4.55%) | 14,959 |
24 Dec 2021 | INR | 4.24 | 4.27 | 3.92 | 3.96 | 2.475 | -0.16 (-3.88%) | 33,585 |
23 Dec 2021 | INR | 4.18 | 4.18 | 3.86 | 4.12 | 2.575 | +0.07 (+1.73%) | 10,468 |