Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 9,213 |
2 Feb 2022 | INR | 5.09 | 5.09 | 4.61 | 5 | 5 | +0.15 (+3.09%) | 21,368 |
1 Feb 2022 | INR | 4.5 | 4.85 | 4.39 | 4.85 | 4.85 | +0.23 (+4.98%) | 53,915 |
31 Jan 2022 | INR | 4.7 | 5 | 4.6 | 4.62 | 4.62 | -0.22 (-4.55%) | 36,032 |
28 Jan 2022 | INR | 4.85 | 5.25 | 4.84 | 4.84 | 4.84 | -0.25 (-4.91%) | 11,970 |
27 Jan 2022 | INR | 4.8 | 5.15 | 4.71 | 5.09 | 5.09 | +0.18 (+3.67%) | 15,350 |
25 Jan 2022 | INR | 4.89 | 5.34 | 4.89 | 4.91 | 4.91 | -0.22 (-4.29%) | 36,026 |
24 Jan 2022 | INR | 5.13 | 5.15 | 5.13 | 5.13 | 5.13 | -0.26 (-4.82%) | 12,300 |
21 Jan 2022 | INR | 5.94 | 5.95 | 5.39 | 5.39 | 5.39 | -0.28 (-4.94%) | 36,946 |
20 Jan 2022 | INR | 5.13 | 5.67 | 5.13 | 5.67 | 5.67 | +0.27 (+5%) | 66,657 |
19 Jan 2022 | INR | 5.32 | 5.45 | 5.32 | 5.4 | 5.4 | -0.19 (-3.40%) | 68,945 |
18 Jan 2022 | INR | 5.6 | 5.6 | 5.59 | 5.59 | 5.59 | -0.29 (-4.93%) | 28,140 |
17 Jan 2022 | INR | 5.88 | 6 | 5.88 | 5.88 | 5.88 | -0.3 (-4.85%) | 138,925 |
14 Jan 2022 | INR | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32 (-4.92%) | 23,411 |
13 Jan 2022 | INR | 6.85 | 7.05 | 6.48 | 6.5 | 6.5 | -0.32 (-4.69%) | 92,818 |
12 Jan 2022 | INR | 7.15 | 7.17 | 6.49 | 6.82 | 6.82 | -0.01 (-0.15%) | 369,653 |
11 Jan 2022 | INR | 6.75 | 6.85 | 6.53 | 6.83 | 6.83 | +0.3 (+4.59%) | 227,916 |
10 Jan 2022 | INR | 6.53 | 6.53 | 6.34 | 6.53 | 6.53 | +0.31 (+4.98%) | 246,082 |
7 Jan 2022 | INR | 6.2 | 6.22 | 6 | 6.22 | 6.22 | +0.29 (+4.89%) | 110,831 |
6 Jan 2022 | INR | 5.81 | 5.93 | 5.46 | 5.93 | 5.93 | +0.28 (+4.96%) | 166,865 |
5 Jan 2022 | INR | 5.24 | 5.75 | 5.24 | 5.65 | 5.65 | +0.14 (+2.54%) | 124,088 |
4 Jan 2022 | INR | 5.96 | 5.96 | 5.4 | 5.51 | 5.51 | -0.17 (-2.99%) | 147,624 |
3 Jan 2022 | INR | 5.68 | 5.68 | 5.6 | 5.68 | 5.68 | +0.27 (+4.99%) | 51,820 |
31 Dec 2021 | INR | 5.4 | 5.41 | 4.92 | 5.41 | 5.41 | +0.25 (+4.84%) | 45,030 |
30 Dec 2021 | INR | 5.66 | 5.67 | 5.15 | 5.16 | 5.16 | -0.24 (-4.44%) | 148,693 |
29 Dec 2021 | INR | 5.2 | 5.41 | 5.06 | 5.4 | 5.4 | +0.24 (+4.65%) | 121,599 |
28 Dec 2021 | INR | 5.34 | 5.34 | 5 | 5.16 | 5.16 | +0.04 (+0.78%) | 69,735 |
27 Dec 2021 | INR | 5.2 | 5.2 | 4.8 | 5.12 | 5.12 | +0.11 (+2.20%) | 54,895 |
24 Dec 2021 | INR | 5.2 | 5.2 | 4.79 | 5.01 | 5.01 | -0.03 (-0.60%) | 40,896 |
23 Dec 2021 | INR | 5.15 | 5.15 | 4.76 | 5.04 | 5.04 | +0.09 (+1.82%) | 39,798 |