Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2022 | INR | 9.23 | 10.16 | 9.2 | 9.3 | 9.3 | -0.38 (-3.93%) | 29,400 |
14 Jan 2022 | INR | 10.45 | 10.45 | 9.62 | 9.68 | 9.68 | -0.41 (-4.06%) | 15,000 |
13 Jan 2022 | INR | 10.77 | 10.78 | 10.06 | 10.09 | 10.09 | -0.22 (-2.13%) | 19,800 |
12 Jan 2022 | INR | 10.6 | 10.88 | 10.07 | 10.31 | 10.31 | -0.12 (-1.15%) | 27,000 |
11 Jan 2022 | INR | 11 | 11 | 10.03 | 10.43 | 10.43 | -0.05 (-0.48%) | 67,200 |
10 Jan 2022 | INR | 10.4 | 10.48 | 9.62 | 10.48 | 10.48 | +0.49 (+4.90%) | 31,800 |
7 Jan 2022 | INR | 9.9 | 10.16 | 9.23 | 9.99 | 9.99 | +0.31 (+3.20%) | 49,800 |
6 Jan 2022 | INR | 10 | 10 | 9.68 | 9.68 | 9.68 | -0.5 (-4.91%) | 19,200 |
5 Jan 2022 | INR | 11.24 | 11.24 | 10.18 | 10.18 | 10.18 | -0.53 (-4.95%) | 94,800 |
4 Jan 2022 | INR | 11.2 | 11.2 | 10.67 | 10.71 | 10.71 | +0.04 (+0.37%) | 102,600 |
3 Jan 2022 | INR | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | +0.5 (+4.92%) | 3,600 |
31 Dec 2021 | INR | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | +0.48 (+4.95%) | 47,400 |
30 Dec 2021 | INR | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | +0.88 (+9.99%) | 21,000 |
29 Dec 2021 | INR | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | +0.8 (+9.99%) | 21,000 |
28 Dec 2021 | INR | 7.39 | 8.12 | 7.39 | 8.01 | 8.01 | +0.62 (+8.39%) | 63,600 |
27 Dec 2021 | INR | 7.23 | 7.69 | 7.23 | 7.39 | 7.39 | -0.02 (-0.27%) | 3,000 |
24 Dec 2021 | INR | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.0 (0.0%) | 0 |
23 Dec 2021 | INR | 7.58 | 7.65 | 7.23 | 7.41 | 7.41 | -0.18 (-2.37%) | 16,200 |
22 Dec 2021 | INR | 6.81 | 7.84 | 6.81 | 7.59 | 7.59 | +0.14 (+1.88%) | 6,600 |
21 Dec 2021 | INR | 7.45 | 7.48 | 6.96 | 7.45 | 7.45 | +0.3 (+4.20%) | 6,000 |
20 Dec 2021 | INR | 7.05 | 7.3 | 6.7 | 7.15 | 7.15 | -0.17 (-2.32%) | 6,600 |
17 Dec 2021 | INR | 7.77 | 7.85 | 7.2 | 7.32 | 7.32 | -0.45 (-5.79%) | 9,000 |
16 Dec 2021 | INR | 7.99 | 7.99 | 7.4 | 7.77 | 7.77 | +0.3 (+4.02%) | 7,200 |
15 Dec 2021 | INR | 7.3 | 7.89 | 7.3 | 7.47 | 7.47 | -0.41 (-5.20%) | 22,200 |
14 Dec 2021 | INR | 7.59 | 7.88 | 7.59 | 7.88 | 7.88 | -0.03 (-0.38%) | 6,600 |
13 Dec 2021 | INR | 8.3 | 8.3 | 7.2 | 7.91 | 7.91 | -0.09 (-1.13%) | 19,200 |
10 Dec 2021 | INR | 8.69 | 8.7 | 7.9 | 8 | 8 | -0.37 (-4.42%) | 9,600 |
9 Dec 2021 | INR | 8.19 | 8.39 | 8.19 | 8.37 | 8.37 | +0.18 (+2.20%) | 11,400 |
8 Dec 2021 | INR | 8.48 | 8.48 | 7.41 | 8.19 | 8.19 | +0.28 (+3.54%) | 9,000 |
7 Dec 2021 | INR | 7.55 | 7.97 | 7.11 | 7.91 | 7.91 | +0.36 (+4.77%) | 10,800 |