Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | INR | 7.58 | 8.28 | 7.58 | 8.28 | 8.28 | +0.31 (+3.89%) | 12,000 |
28 Feb 2022 | INR | 8.02 | 8.02 | 7.96 | 7.97 | 7.97 | -0.4 (-4.78%) | 11,400 |
25 Feb 2022 | INR | 8.71 | 8.72 | 7.94 | 8.37 | 8.37 | +0.06 (+0.72%) | 17,400 |
24 Feb 2022 | INR | 8.31 | 9.17 | 8.31 | 8.31 | 8.31 | -0.43 (-4.92%) | 22,800 |
23 Feb 2022 | INR | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | +0.41 (+4.92%) | 4,200 |
22 Feb 2022 | INR | 7.6 | 8.33 | 7.6 | 8.33 | 8.33 | +0.39 (+4.91%) | 21,600 |
21 Feb 2022 | INR | 7.89 | 7.94 | 7.59 | 7.94 | 7.94 | +0.36 (+4.75%) | 29,400 |
18 Feb 2022 | INR | 7.52 | 7.66 | 7.52 | 7.58 | 7.58 | -0.32 (-4.05%) | 8,400 |
17 Feb 2022 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | -0.02 (-0.25%) | 600 |
16 Feb 2022 | INR | 7.55 | 7.92 | 7.25 | 7.92 | 7.92 | +0.37 (+4.90%) | 10,200 |
15 Feb 2022 | INR | 7.43 | 8.11 | 7.43 | 7.55 | 7.55 | -0.26 (-3.33%) | 15,000 |
14 Feb 2022 | INR | 7.85 | 8.19 | 7.81 | 7.81 | 7.81 | -0.41 (-4.99%) | 17,400 |
11 Feb 2022 | INR | 8.29 | 8.29 | 8.1 | 8.22 | 8.22 | -0.08 (-0.96%) | 4,200 |
10 Feb 2022 | INR | 8.29 | 8.3 | 7.99 | 8.3 | 8.3 | +0.31 (+3.88%) | 4,200 |
9 Feb 2022 | INR | 7.99 | 8.5 | 7.99 | 7.99 | 7.99 | -0.42 (-4.99%) | 13,200 |
8 Feb 2022 | INR | 8 | 8.41 | 8 | 8.41 | 8.41 | +0.09 (+1.08%) | 1,200 |
7 Feb 2022 | INR | 7.96 | 8.35 | 7.96 | 8.32 | 8.32 | -0.04 (-0.48%) | 8,400 |
4 Feb 2022 | INR | 8.49 | 8.49 | 7.91 | 8.36 | 8.36 | +0.19 (+2.33%) | 6,600 |
3 Feb 2022 | INR | 8.08 | 8.33 | 8.08 | 8.17 | 8.17 | -0.29 (-3.43%) | 1,800 |
2 Feb 2022 | INR | 8.45 | 8.46 | 8.1 | 8.46 | 8.46 | -0.02 (-0.24%) | 2,400 |
1 Feb 2022 | INR | 8.63 | 8.63 | 8.2 | 8.48 | 8.48 | -0.15 (-1.74%) | 8,400 |
31 Jan 2022 | INR | 8.05 | 8.67 | 8.05 | 8.63 | 8.63 | +0.28 (+3.35%) | 4,800 |
28 Jan 2022 | INR | 8.03 | 8.72 | 7.92 | 8.35 | 8.35 | +0.03 (+0.36%) | 15,000 |
27 Jan 2022 | INR | 9.02 | 9.04 | 8.32 | 8.32 | 8.32 | -0.43 (-4.91%) | 22,200 |
25 Jan 2022 | INR | 8.35 | 8.88 | 8.3 | 8.75 | 8.75 | +0.02 (+0.23%) | 8,400 |
24 Jan 2022 | INR | 8.61 | 9.4 | 8.55 | 8.73 | 8.73 | -0.27 (-3%) | 22,800 |
21 Jan 2022 | INR | 9.72 | 9.75 | 9 | 9 | 9 | -0.43 (-4.56%) | 13,200 |
20 Jan 2022 | INR | 10.1 | 10.15 | 9.3 | 9.43 | 9.43 | -0.32 (-3.28%) | 11,400 |
19 Jan 2022 | INR | 9.99 | 9.99 | 9.37 | 9.75 | 9.75 | +0.07 (+0.72%) | 9,000 |
18 Jan 2022 | INR | 9.75 | 9.76 | 8.86 | 9.68 | 9.68 | +0.38 (+4.09%) | 25,200 |