Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 8 | 8.46 | 7.91 | 8.07 | 8.07 | +0.01 (+0.12%) | 25,040 |
2 Feb 2022 | INR | 8.68 | 8.68 | 8.03 | 8.06 | 8.06 | -0.33 (-3.93%) | 20,237 |
1 Feb 2022 | INR | 8.48 | 8.49 | 8.35 | 8.39 | 8.39 | +0.18 (+2.19%) | 3,282 |
31 Jan 2022 | INR | 8.27 | 8.86 | 8.18 | 8.21 | 8.21 | -0.34 (-3.98%) | 16,552 |
28 Jan 2022 | INR | 9.08 | 9.08 | 8.53 | 8.55 | 8.55 | -0.15 (-1.72%) | 13,596 |
27 Jan 2022 | INR | 8.35 | 8.71 | 8.01 | 8.7 | 8.7 | +0.4 (+4.82%) | 13,257 |
25 Jan 2022 | INR | 8.4 | 8.4 | 8.01 | 8.3 | 8.3 | +0.2 (+2.47%) | 9,528 |
24 Jan 2022 | INR | 8.3 | 8.4 | 7.94 | 8.1 | 8.1 | -0.07 (-0.86%) | 30,242 |
21 Jan 2022 | INR | 8.22 | 8.25 | 7.63 | 8.17 | 8.17 | +0.26 (+3.29%) | 12,069 |
20 Jan 2022 | INR | 8.27 | 8.27 | 7.78 | 7.91 | 7.91 | -0.27 (-3.30%) | 51,125 |
19 Jan 2022 | INR | 8.78 | 8.78 | 8.18 | 8.18 | 8.18 | -0.43 (-4.99%) | 32,922 |
18 Jan 2022 | INR | 9.08 | 9.9 | 8.54 | 8.61 | 8.61 | -0.87 (-9.18%) | 88,349 |
17 Jan 2022 | INR | 9.99 | 9.99 | 8.53 | 9.48 | 9.48 | +0.15 (+1.61%) | 53,551 |
14 Jan 2022 | INR | 9.93 | 9.93 | 9 | 9.33 | 9.33 | +0.11 (+1.19%) | 15,157 |
13 Jan 2022 | INR | 9.03 | 10.1 | 9.03 | 9.22 | 9.22 | -0.65 (-6.59%) | 23,062 |
12 Jan 2022 | INR | 10.5 | 10.78 | 9.87 | 9.87 | 9.87 | -1.09 (-9.95%) | 95,950 |
11 Jan 2022 | INR | 11.35 | 11.37 | 10.56 | 10.96 | 10.96 | +0.62 (+6.00%) | 212,839 |
10 Jan 2022 | INR | 8.45 | 10.34 | 8.45 | 10.34 | 10.34 | +1.72 (+19.95%) | 66,476 |
7 Jan 2022 | INR | 8.06 | 8.79 | 8.06 | 8.62 | 8.62 | -0.17 (-1.93%) | 5,074 |
6 Jan 2022 | INR | 8.44 | 8.79 | 8.42 | 8.79 | 8.79 | +0.37 (+4.39%) | 3,908 |
5 Jan 2022 | INR | 8.01 | 8.48 | 8.01 | 8.42 | 8.42 | -0.52 (-5.82%) | 19,641 |
4 Jan 2022 | INR | 9.01 | 9.01 | 8.94 | 8.94 | 8.94 | -0.07 (-0.78%) | 4,611 |
3 Jan 2022 | INR | 8.21 | 9.48 | 8.21 | 9.01 | 9.01 | +0.81 (+9.88%) | 27,283 |
31 Dec 2021 | INR | 8.51 | 8.51 | 8.2 | 8.2 | 8.2 | -0.57 (-6.50%) | 3,271 |
30 Dec 2021 | INR | 8.98 | 8.98 | 8.75 | 8.77 | 8.77 | +0.06 (+0.69%) | 8,662 |
29 Dec 2021 | INR | 8.65 | 8.72 | 8.65 | 8.71 | 8.71 | +1.44 (+19.81%) | 37,045 |
28 Dec 2021 | INR | 7.31 | 7.51 | 7.25 | 7.27 | 7.27 | -0.03 (-0.41%) | 23,470 |
27 Dec 2021 | INR | 6.9 | 7.3 | 6.05 | 7.3 | 7.3 | +0.4 (+5.80%) | 9,588 |
24 Dec 2021 | INR | 7.5 | 7.5 | 6.21 | 6.9 | 6.9 | -0.1 (-1.43%) | 509 |
23 Dec 2021 | INR | 6.34 | 7.1 | 6.34 | 7 | 7 | 0.0 (0.0%) | 3,281 |