Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 5.96 | 5.96 | 5.7 | 5.96 | 5.96 | +0.28 (+4.93%) | 10,691 |
2 Feb 2022 | INR | 5.41 | 5.68 | 5.35 | 5.68 | 5.68 | +0.27 (+4.99%) | 27,298 |
1 Feb 2022 | INR | 5.51 | 5.51 | 5.41 | 5.41 | 5.41 | -0.08 (-1.46%) | 12,135 |
31 Jan 2022 | INR | 5.46 | 5.73 | 5.46 | 5.49 | 5.49 | +0.03 (+0.55%) | 8,854 |
28 Jan 2022 | INR | 5.45 | 5.46 | 5.2 | 5.46 | 5.46 | +0.26 (+5%) | 23,993 |
27 Jan 2022 | INR | 5.18 | 5.72 | 5.18 | 5.2 | 5.2 | -0.25 (-4.59%) | 18,858 |
25 Jan 2022 | INR | 5.5 | 5.5 | 5.35 | 5.45 | 5.45 | -0.05 (-0.91%) | 17,285 |
24 Jan 2022 | INR | 6.06 | 6.06 | 5.5 | 5.5 | 5.5 | -0.28 (-4.84%) | 19,367 |
21 Jan 2022 | INR | 5.99 | 6 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 8,229 |
20 Jan 2022 | INR | 5.85 | 5.85 | 5.33 | 5.78 | 5.78 | +0.17 (+3.03%) | 12,616 |
19 Jan 2022 | INR | 6.19 | 6.19 | 5.61 | 5.61 | 5.61 | -0.29 (-4.92%) | 15,683 |
18 Jan 2022 | INR | 5.88 | 5.9 | 5.88 | 5.9 | 5.9 | +0.01 (+0.17%) | 7,081 |
17 Jan 2022 | INR | 5.45 | 5.9 | 5.45 | 5.89 | 5.89 | +0.19 (+3.33%) | 18,405 |
14 Jan 2022 | INR | 5.72 | 5.72 | 5.7 | 5.7 | 5.7 | +0.25 (+4.59%) | 13,850 |
13 Jan 2022 | INR | 5.73 | 5.73 | 5.45 | 5.45 | 5.45 | -0.28 (-4.89%) | 13,947 |
12 Jan 2022 | INR | 6.03 | 6.03 | 5.73 | 5.73 | 5.73 | -0.3 (-4.98%) | 40,508 |
11 Jan 2022 | INR | 6.03 | 6.03 | 5.81 | 6.03 | 6.03 | 0.0 (0.0%) | 9,386 |
10 Jan 2022 | INR | 6.03 | 6.03 | 5.51 | 6.03 | 6.03 | +0.28 (+4.87%) | 31,251 |
7 Jan 2022 | INR | 6.31 | 6.31 | 5.71 | 5.75 | 5.75 | -0.26 (-4.33%) | 32,557 |
6 Jan 2022 | INR | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0 (0.0%) | 15,070 |
5 Jan 2022 | INR | 6.05 | 6.05 | 6.01 | 6.01 | 6.01 | -0.31 (-4.91%) | 10,747 |
4 Jan 2022 | INR | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | +0.3 (+4.98%) | 21,552 |
3 Jan 2022 | INR | 5.94 | 6.02 | 5.46 | 6.02 | 6.02 | +0.28 (+4.88%) | 36,760 |
31 Dec 2021 | INR | 6.34 | 6.34 | 5.74 | 5.74 | 5.74 | -0.3 (-4.97%) | 25,692 |
30 Dec 2021 | INR | 6.66 | 6.66 | 6.04 | 6.04 | 6.04 | -0.31 (-4.88%) | 44,521 |
29 Dec 2021 | INR | 6.35 | 6.35 | 5.85 | 6.35 | 6.35 | +0.24 (+3.93%) | 48,922 |
28 Dec 2021 | INR | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | +0.29 (+4.98%) | 42,124 |
27 Dec 2021 | INR | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | +0.27 (+4.86%) | 19,376 |
24 Dec 2021 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.26 (+4.91%) | 13,633 |
23 Dec 2021 | INR | 5.29 | 5.29 | 5 | 5.29 | 5.29 | +0.25 (+4.96%) | 58,241 |