Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 5.1 | 5.21 | 5.04 | 5.09 | 5.09 | -0.1 (-1.93%) | 296,136 |
17 Mar 2022 | INR | 5.5 | 5.51 | 5.17 | 5.19 | 5.19 | -0.25 (-4.60%) | 437,111 |
16 Mar 2022 | INR | 5.76 | 5.77 | 5.43 | 5.44 | 5.44 | -0.27 (-4.73%) | 1,099,085 |
15 Mar 2022 | INR | 5.83 | 5.84 | 5.64 | 5.71 | 5.71 | -0.14 (-2.39%) | 442,195 |
14 Mar 2022 | INR | 6.05 | 6.05 | 5.81 | 5.85 | 5.85 | +0.02 (+0.34%) | 796,975 |
11 Mar 2022 | INR | 5.94 | 6.04 | 5.8 | 5.83 | 5.83 | 0.0 (0.0%) | 433,872 |
10 Mar 2022 | INR | 5.75 | 5.83 | 5.71 | 5.83 | 5.83 | +0.27 (+4.86%) | 642,126 |
9 Mar 2022 | INR | 5.53 | 5.69 | 5.47 | 5.56 | 5.56 | +0.07 (+1.28%) | 430,324 |
8 Mar 2022 | INR | 5.25 | 5.59 | 5.25 | 5.49 | 5.49 | +0.12 (+2.23%) | 415,813 |
7 Mar 2022 | INR | 5.49 | 5.49 | 5.2 | 5.37 | 5.37 | -0.1 (-1.83%) | 163,232 |
4 Mar 2022 | INR | 5.75 | 5.75 | 5.43 | 5.47 | 5.47 | -0.21 (-3.70%) | 226,967 |
3 Mar 2022 | INR | 5.95 | 5.95 | 5.66 | 5.68 | 5.68 | -0.01 (-0.18%) | 369,163 |
2 Mar 2022 | INR | 5.5 | 5.74 | 5.49 | 5.69 | 5.69 | +0.21 (+3.83%) | 265,796 |
28 Feb 2022 | INR | 5.14 | 5.56 | 5.1 | 5.48 | 5.48 | +0.12 (+2.24%) | 544,523 |
25 Feb 2022 | INR | 5.45 | 5.84 | 5.31 | 5.36 | 5.36 | -0.21 (-3.77%) | 460,640 |
24 Feb 2022 | INR | 5.68 | 5.68 | 5.57 | 5.57 | 5.57 | -0.29 (-4.95%) | 326,174 |
23 Feb 2022 | INR | 5.53 | 5.98 | 5.53 | 5.86 | 5.86 | +0.16 (+2.81%) | 2,049,745 |
22 Feb 2022 | INR | 5.7 | 5.71 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 173,170 |
21 Feb 2022 | INR | 6.3 | 6.3 | 6 | 6 | 6 | -0.31 (-4.91%) | 441,508 |
18 Feb 2022 | INR | 6.86 | 6.86 | 6.31 | 6.31 | 6.31 | -0.33 (-4.97%) | 1,288,171 |
17 Feb 2022 | INR | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | +0.31 (+4.90%) | 1,005,750 |
16 Feb 2022 | INR | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | +0.3 (+4.98%) | 84,479 |
15 Feb 2022 | INR | 5.99 | 6.03 | 5.89 | 6.03 | 6.03 | +0.28 (+4.87%) | 852,048 |
14 Feb 2022 | INR | 5.75 | 5.95 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 582,365 |
11 Feb 2022 | INR | 6.1 | 6.21 | 6.03 | 6.05 | 6.05 | -0.29 (-4.57%) | 339,234 |
10 Feb 2022 | INR | 6.65 | 6.95 | 6.32 | 6.34 | 6.34 | -0.31 (-4.66%) | 629,836 |
9 Feb 2022 | INR | 6.75 | 7.01 | 6.65 | 6.65 | 6.65 | -0.34 (-4.86%) | 245,342 |
8 Feb 2022 | INR | 7.47 | 7.49 | 6.99 | 6.99 | 6.99 | -0.36 (-4.90%) | 696,120 |
7 Feb 2022 | INR | 8.01 | 8.01 | 7.3 | 7.35 | 7.35 | -0.28 (-3.67%) | 644,140 |
4 Feb 2022 | INR | 7.58 | 7.63 | 7.58 | 7.63 | 7.63 | +0.36 (+4.95%) | 100,224 |