Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 6.74 | 6.74 | 6.42 | 6.7 | 6.7 | +0.28 (+4.36%) | 37,175 |
17 Mar 2022 | INR | 6.4 | 6.42 | 5.82 | 6.42 | 6.42 | +0.3 (+4.90%) | 17,587 |
16 Mar 2022 | INR | 5.95 | 6.12 | 5.61 | 6.12 | 6.12 | +0.29 (+4.97%) | 22,156 |
15 Mar 2022 | INR | 5.79 | 5.83 | 5.32 | 5.83 | 5.83 | +0.27 (+4.86%) | 12,830 |
14 Mar 2022 | INR | 5.54 | 5.56 | 5.3 | 5.56 | 5.56 | +0.26 (+4.91%) | 13,695 |
11 Mar 2022 | INR | 5.2 | 5.31 | 4.83 | 5.3 | 5.3 | +0.24 (+4.74%) | 15,487 |
10 Mar 2022 | INR | 4.99 | 5.06 | 4.59 | 5.06 | 5.06 | +0.24 (+4.98%) | 18,834 |
9 Mar 2022 | INR | 5.15 | 5.26 | 4.8 | 4.82 | 4.82 | -0.19 (-3.79%) | 18,628 |
8 Mar 2022 | INR | 5.09 | 5.12 | 5.01 | 5.01 | 5.01 | +0.13 (+2.66%) | 4,044 |
7 Mar 2022 | INR | 5.05 | 5.05 | 4.61 | 4.88 | 4.88 | +0.07 (+1.46%) | 13,535 |
4 Mar 2022 | INR | 4.5 | 4.81 | 4.37 | 4.81 | 4.81 | +0.22 (+4.79%) | 10,661 |
3 Mar 2022 | INR | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.24 (-4.97%) | 6,213 |
2 Mar 2022 | INR | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.25 (-4.92%) | 6,092 |
28 Feb 2022 | INR | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.26 (-4.87%) | 470 |
25 Feb 2022 | INR | 5.62 | 5.62 | 5.34 | 5.34 | 5.34 | -0.28 (-4.98%) | 9,669 |
24 Feb 2022 | INR | 5.63 | 5.63 | 5.13 | 5.62 | 5.62 | +0.25 (+4.66%) | 47,107 |
23 Feb 2022 | INR | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | +0.25 (+4.88%) | 10,645 |
22 Feb 2022 | INR | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | +0.24 (+4.92%) | 8,909 |
21 Feb 2022 | INR | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | +0.23 (+4.95%) | 18,506 |
18 Feb 2022 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.22 (+4.97%) | 8,708 |
17 Feb 2022 | INR | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | +0.21 (+4.98%) | 4,682 |
16 Feb 2022 | INR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.2 (+4.98%) | 1,753 |
15 Feb 2022 | INR | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | +0.19 (+4.96%) | 3,085 |
14 Feb 2022 | INR | 3.83 | 3.83 | 3.8 | 3.83 | 3.83 | +0.18 (+4.93%) | 23,510 |
11 Feb 2022 | INR | 3.62 | 3.99 | 3.62 | 3.65 | 3.65 | -0.16 (-4.20%) | 2,238 |
10 Feb 2022 | INR | 4 | 4.19 | 3.81 | 3.81 | 3.81 | -0.19 (-4.75%) | 1,495 |
9 Feb 2022 | INR | 4 | 4 | 4 | 4 | 4 | -0.15 (-3.61%) | 910 |
8 Feb 2022 | INR | 4.15 | 4.2 | 4.15 | 4.15 | 4.15 | -0.17 (-3.94%) | 2,900 |
7 Feb 2022 | INR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.2 (-4.42%) | 980 |
4 Feb 2022 | INR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |