Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | INR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.3 (-4.94%) | 27,434 |
1 Feb 2022 | INR | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.31 (-4.86%) | 10,764 |
31 Jan 2022 | INR | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.33 (-4.92%) | 17,977 |
28 Jan 2022 | INR | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.35 (-4.96%) | 12,547 |
27 Jan 2022 | INR | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.37 (-4.98%) | 9,262 |
25 Jan 2022 | INR | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.39 (-4.99%) | 15,806 |
24 Jan 2022 | INR | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.41 (-4.98%) | 4,060 |
21 Jan 2022 | INR | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.43 (-4.97%) | 11,825 |
20 Jan 2022 | INR | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.45 (-4.94%) | 17,726 |
19 Jan 2022 | INR | 10.05 | 10.05 | 9.11 | 9.11 | 9.11 | -0.47 (-4.91%) | 95,529 |
18 Jan 2022 | INR | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | +0.45 (+4.93%) | 150,425 |
17 Jan 2022 | INR | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | +0.43 (+4.94%) | 37,677 |
14 Jan 2022 | INR | 8.7 | 8.7 | 8.5 | 8.7 | 8.7 | +0.41 (+4.95%) | 89,810 |
13 Jan 2022 | INR | 8.29 | 8.29 | 7.51 | 8.29 | 8.29 | +0.39 (+4.94%) | 293,131 |
12 Jan 2022 | INR | 7.9 | 7.9 | 7.89 | 7.9 | 7.9 | +0.37 (+4.91%) | 167,171 |
11 Jan 2022 | INR | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | +0.35 (+4.87%) | 19,101 |
10 Jan 2022 | INR | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | +0.34 (+4.97%) | 19,599 |
7 Jan 2022 | INR | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | +0.32 (+4.91%) | 20,737 |
6 Jan 2022 | INR | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | +0.31 (+4.99%) | 19,274 |
5 Jan 2022 | INR | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | +0.29 (+4.90%) | 99,598 |
4 Jan 2022 | INR | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | +0.28 (+4.96%) | 46,416 |
3 Jan 2022 | INR | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | +0.26 (+4.83%) | 32,781 |
31 Dec 2021 | INR | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | +0.25 (+4.87%) | 16,456 |
30 Dec 2021 | INR | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | +0.24 (+4.91%) | 54,055 |
29 Dec 2021 | INR | 4.89 | 4.89 | 4.66 | 4.89 | 4.89 | +0.23 (+4.94%) | 35,491 |
28 Dec 2021 | INR | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | +0.22 (+4.95%) | 7,030 |
27 Dec 2021 | INR | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | +0.21 (+4.96%) | 21,808 |
24 Dec 2021 | INR | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | +0.2 (+4.96%) | 18,126 |
23 Dec 2021 | INR | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | +0.19 (+4.95%) | 35,557 |
22 Dec 2021 | INR | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | +0.18 (+4.92%) | 8,111 |