Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | INR | 5.52 | 5.88 | 5.52 | 5.88 | 5.88 | +0.09 (+1.55%) | 38,400 |
10 Feb 2022 | INR | 5.78 | 5.95 | 5.78 | 5.79 | 5.79 | -0.29 (-4.77%) | 48,000 |
9 Feb 2022 | INR | 6.42 | 6.42 | 6.08 | 6.08 | 6.08 | -0.32 (-5%) | 76,800 |
8 Feb 2022 | INR | 6.69 | 6.69 | 6.15 | 6.4 | 6.4 | -0.05 (-0.78%) | 144,000 |
7 Feb 2022 | INR | 5.98 | 6.45 | 5.91 | 6.45 | 6.45 | +0.23 (+3.70%) | 230,400 |
4 Feb 2022 | INR | 5.94 | 6.22 | 5.67 | 6.22 | 6.22 | +0.29 (+4.89%) | 182,400 |
3 Feb 2022 | INR | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | -0.29 (-4.66%) | 76,800 |
2 Feb 2022 | INR | 6.25 | 6.35 | 6.08 | 6.22 | 6.22 | -0.18 (-2.81%) | 163,200 |
1 Feb 2022 | INR | 6.5 | 6.5 | 6.06 | 6.4 | 6.4 | +0.1 (+1.59%) | 153,600 |
31 Jan 2022 | INR | 6.15 | 6.44 | 5.92 | 6.3 | 6.3 | +0.15 (+2.44%) | 182,400 |
28 Jan 2022 | INR | 5.98 | 6.6 | 5.98 | 6.15 | 6.15 | -0.14 (-2.23%) | 259,200 |
27 Jan 2022 | INR | 6.6 | 6.6 | 6.29 | 6.29 | 6.29 | -0.33 (-4.98%) | 19,200 |
25 Jan 2022 | INR | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.34 (-4.89%) | 38,400 |
24 Jan 2022 | INR | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.36 (-4.92%) | 48,000 |
21 Jan 2022 | INR | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.38 (-4.94%) | 57,600 |
20 Jan 2022 | INR | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | -0.4 (-4.94%) | 38,400 |
19 Jan 2022 | INR | 8.92 | 8.92 | 8.1 | 8.1 | 8.1 | -0.42 (-4.93%) | 249,600 |
18 Jan 2022 | INR | 8.49 | 8.52 | 8.06 | 8.52 | 8.52 | +0.4 (+4.93%) | 364,800 |
17 Jan 2022 | INR | 7.7 | 8.12 | 7.69 | 8.12 | 8.12 | +0.38 (+4.91%) | 230,400 |
14 Jan 2022 | INR | 7.73 | 7.74 | 7.02 | 7.74 | 7.74 | +0.36 (+4.88%) | 336,000 |
13 Jan 2022 | INR | 7.38 | 7.38 | 7.02 | 7.38 | 7.38 | +0.35 (+4.98%) | 585,600 |
12 Jan 2022 | INR | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | +0.33 (+4.93%) | 211,200 |
11 Jan 2022 | INR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | +0.31 (+4.85%) | 153,600 |
10 Jan 2022 | INR | 6.35 | 6.39 | 6.35 | 6.39 | 6.39 | +0.3 (+4.93%) | 96,000 |
7 Jan 2022 | INR | 5.85 | 6.14 | 5.85 | 6.09 | 6.09 | +0.24 (+4.10%) | 326,400 |
6 Jan 2022 | INR | 5.88 | 5.88 | 5.59 | 5.85 | 5.85 | -0.03 (-0.51%) | 163,200 |
5 Jan 2022 | INR | 5.68 | 5.94 | 5.4 | 5.88 | 5.88 | +0.2 (+3.52%) | 307,200 |
4 Jan 2022 | INR | 5.68 | 5.68 | 5.29 | 5.68 | 5.68 | +0.27 (+4.99%) | 240,000 |
3 Jan 2022 | INR | 5.55 | 5.55 | 5.12 | 5.41 | 5.41 | +0.12 (+2.27%) | 249,600 |
31 Dec 2021 | INR | 5.29 | 5.29 | 5 | 5.29 | 5.29 | +0.25 (+4.96%) | 163,200 |