Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | +0.31 (+4.92%) | 2,852 |
2 Feb 2022 | INR | 6 | 6.3 | 6 | 6.3 | 6.3 | +0.3 (+5%) | 6,653 |
1 Feb 2022 | INR | 5.93 | 6.11 | 5.81 | 6 | 6 | -0.11 (-1.80%) | 37,227 |
31 Jan 2022 | INR | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | -0.32 (-4.98%) | 11,749 |
28 Jan 2022 | INR | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | -0.02 (-0.31%) | 9,699 |
27 Jan 2022 | INR | 6.5 | 6.5 | 6.45 | 6.45 | 6.45 | -0.33 (-4.87%) | 14,904 |
25 Jan 2022 | INR | 7.13 | 7.13 | 6.78 | 6.78 | 6.78 | -0.35 (-4.91%) | 15,266 |
24 Jan 2022 | INR | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.37 (-4.93%) | 5,738 |
21 Jan 2022 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | -0.39 (-4.94%) | 11,274 |
20 Jan 2022 | INR | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.41 (-4.94%) | 20,107 |
19 Jan 2022 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | -0.43 (-4.93%) | 7,898 |
18 Jan 2022 | INR | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.45 (-4.90%) | 10,652 |
17 Jan 2022 | INR | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.48 (-4.97%) | 8,321 |
14 Jan 2022 | INR | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.5 (-4.92%) | 5,516 |
13 Jan 2022 | INR | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.53 (-4.96%) | 12,065 |
12 Jan 2022 | INR | 11.29 | 11.29 | 10.69 | 10.69 | 10.69 | -0.56 (-4.98%) | 14,813 |
11 Jan 2022 | INR | 11.25 | 11.25 | 11 | 11.25 | 11.25 | -0.1 (-0.88%) | 49,212 |
10 Jan 2022 | INR | 11.1 | 11.35 | 11.1 | 11.35 | 11.35 | +0.54 (+5.00%) | 29,788 |
7 Jan 2022 | INR | 10.74 | 10.81 | 10 | 10.81 | 10.81 | +0.51 (+4.95%) | 76,903 |
6 Jan 2022 | INR | 10.2 | 10.49 | 10.07 | 10.3 | 10.3 | -0.29 (-2.74%) | 103,621 |
5 Jan 2022 | INR | 10.54 | 10.59 | 10.14 | 10.59 | 10.59 | +0.5 (+4.96%) | 110,935 |
4 Jan 2022 | INR | 10.09 | 10.09 | 9.15 | 10.09 | 10.09 | +0.48 (+4.99%) | 120,957 |
3 Jan 2022 | INR | 9.6 | 9.61 | 9.6 | 9.61 | 9.61 | +0.45 (+4.91%) | 11,656 |
31 Dec 2021 | INR | 8.75 | 9.16 | 8.3 | 9.16 | 9.16 | +0.43 (+4.93%) | 33,762 |
30 Dec 2021 | INR | 8.75 | 8.75 | 7.95 | 8.73 | 8.73 | +0.39 (+4.68%) | 38,665 |
29 Dec 2021 | INR | 8.01 | 8.34 | 8.01 | 8.34 | 8.34 | +0.39 (+4.91%) | 17,611 |
28 Dec 2021 | INR | 7.75 | 7.98 | 7.26 | 7.95 | 7.95 | +0.35 (+4.61%) | 39,765 |
27 Dec 2021 | INR | 7.9 | 7.9 | 7.41 | 7.6 | 7.6 | -0.2 (-2.56%) | 19,946 |
24 Dec 2021 | INR | 7.65 | 7.8 | 7.21 | 7.8 | 7.8 | +0.31 (+4.14%) | 32,827 |
23 Dec 2021 | INR | 7.33 | 8 | 7.33 | 7.49 | 7.49 | -0.22 (-2.85%) | 52,586 |