Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 8.2 | 8.2 | 7.75 | 7.8 | 7.8 | -0.13 (-1.64%) | 79,814 |
2 Feb 2022 | INR | 8.06 | 8.07 | 7.75 | 7.93 | 7.93 | -0.02 (-0.25%) | 41,166 |
1 Feb 2022 | INR | 7.81 | 8 | 7.81 | 7.95 | 7.95 | +0.09 (+1.15%) | 133,808 |
31 Jan 2022 | INR | 8.05 | 8.05 | 7.83 | 7.86 | 7.86 | -0.14 (-1.75%) | 119,564 |
28 Jan 2022 | INR | 8.25 | 8.25 | 7.9 | 8 | 8 | -0.02 (-0.25%) | 83,574 |
27 Jan 2022 | INR | 8.11 | 8.22 | 7.95 | 8.02 | 8.02 | -0.05 (-0.62%) | 123,602 |
25 Jan 2022 | INR | 7.6 | 8.17 | 7.58 | 8.07 | 8.07 | +0.22 (+2.80%) | 159,728 |
24 Jan 2022 | INR | 8.15 | 8.22 | 7.8 | 7.85 | 7.85 | -0.31 (-3.80%) | 237,800 |
21 Jan 2022 | INR | 8.28 | 8.31 | 8.13 | 8.16 | 8.16 | -0.12 (-1.45%) | 77,611 |
20 Jan 2022 | INR | 8.11 | 8.46 | 8.11 | 8.28 | 8.28 | -0.15 (-1.78%) | 125,150 |
19 Jan 2022 | INR | 8.21 | 8.55 | 8.21 | 8.43 | 8.43 | -0.03 (-0.35%) | 162,388 |
18 Jan 2022 | INR | 8.69 | 8.69 | 8.35 | 8.46 | 8.46 | -0.08 (-0.94%) | 153,278 |
17 Jan 2022 | INR | 8.8 | 8.8 | 8.2 | 8.54 | 8.54 | +0.05 (+0.59%) | 267,329 |
14 Jan 2022 | INR | 8.85 | 8.85 | 8.46 | 8.49 | 8.49 | -0.28 (-3.19%) | 132,262 |
13 Jan 2022 | INR | 8.85 | 8.95 | 8.64 | 8.77 | 8.77 | +0.14 (+1.62%) | 346,102 |
12 Jan 2022 | INR | 9.2 | 9.2 | 8.5 | 8.63 | 8.63 | -0.31 (-3.47%) | 346,693 |
11 Jan 2022 | INR | 8.53 | 9.01 | 8.51 | 8.94 | 8.94 | +0.25 (+2.88%) | 189,355 |
10 Jan 2022 | INR | 8.7 | 8.76 | 8.45 | 8.69 | 8.69 | +0.06 (+0.70%) | 301,587 |
7 Jan 2022 | INR | 8.15 | 8.76 | 8.15 | 8.63 | 8.63 | +0.28 (+3.35%) | 469,772 |
6 Jan 2022 | INR | 8.16 | 8.41 | 8.16 | 8.35 | 8.35 | -0.23 (-2.68%) | 584,841 |
5 Jan 2022 | INR | 9 | 9.01 | 8.41 | 8.58 | 8.58 | -0.22 (-2.50%) | 405,469 |
4 Jan 2022 | INR | 8.75 | 8.8 | 8.55 | 8.8 | 8.8 | +0.41 (+4.89%) | 535,475 |
3 Jan 2022 | INR | 8.15 | 8.42 | 7.9 | 8.39 | 8.39 | +0.37 (+4.61%) | 412,368 |
31 Dec 2021 | INR | 8.17 | 8.19 | 7.8 | 8.02 | 8.02 | +0.03 (+0.38%) | 239,053 |
30 Dec 2021 | INR | 8.29 | 8.29 | 7.88 | 7.99 | 7.99 | +0.07 (+0.88%) | 165,943 |
29 Dec 2021 | INR | 8.33 | 8.33 | 7.92 | 7.92 | 7.92 | -0.41 (-4.92%) | 505,109 |
28 Dec 2021 | INR | 8.6 | 8.95 | 8.33 | 8.33 | 8.33 | -0.43 (-4.91%) | 948,185 |
27 Dec 2021 | INR | 9.05 | 9.05 | 8.5 | 8.76 | 8.76 | -0.07 (-0.79%) | 140,943 |
24 Dec 2021 | INR | 9.05 | 9.05 | 8.55 | 8.83 | 8.83 | -0.03 (-0.34%) | 300,857 |
23 Dec 2021 | INR | 9.4 | 9.4 | 8.76 | 8.86 | 8.86 | -0.29 (-3.17%) | 212,230 |