Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | INR | 6.65 | 6.74 | 6.28 | 6.34 | 6.34 | -0.08 (-1.25%) | 38,914 |
15 Feb 2022 | INR | 6.8 | 6.8 | 6.35 | 6.42 | 6.42 | -0.18 (-2.73%) | 18,360 |
14 Feb 2022 | INR | 6.67 | 6.8 | 6.6 | 6.6 | 6.6 | -0.34 (-4.90%) | 43,067 |
11 Feb 2022 | INR | 6.65 | 7.13 | 6.6 | 6.94 | 6.94 | +0.05 (+0.73%) | 37,727 |
10 Feb 2022 | INR | 7.2 | 7.2 | 6.67 | 6.89 | 6.89 | -0.13 (-1.85%) | 130,551 |
9 Feb 2022 | INR | 7 | 7.09 | 6.62 | 7.02 | 7.02 | +0.14 (+2.03%) | 25,541 |
8 Feb 2022 | INR | 7.04 | 7.04 | 6.76 | 6.88 | 6.88 | -0.16 (-2.27%) | 14,621 |
7 Feb 2022 | INR | 7.28 | 7.28 | 6.8 | 7.04 | 7.04 | -0.04 (-0.56%) | 20,979 |
4 Feb 2022 | INR | 6.9 | 7.19 | 6.75 | 7.08 | 7.08 | -0.02 (-0.28%) | 37,694 |
3 Feb 2022 | INR | 7.25 | 7.25 | 6.86 | 7.1 | 7.1 | -0.03 (-0.42%) | 15,793 |
2 Feb 2022 | INR | 7.1 | 7.17 | 6.78 | 7.13 | 7.13 | +0.11 (+1.57%) | 22,698 |
1 Feb 2022 | INR | 6.78 | 7.17 | 6.78 | 7.02 | 7.02 | -0.02 (-0.28%) | 17,442 |
31 Jan 2022 | INR | 7.29 | 7.29 | 6.78 | 7.04 | 7.04 | -0.09 (-1.26%) | 66,894 |
28 Jan 2022 | INR | 7 | 7.3 | 6.76 | 7.13 | 7.13 | +0.13 (+1.86%) | 26,166 |
27 Jan 2022 | INR | 7.1 | 7.1 | 6.76 | 7 | 7 | -0.06 (-0.85%) | 12,079 |
25 Jan 2022 | INR | 7.34 | 7.34 | 6.81 | 7.06 | 7.06 | 0.0 (0.0%) | 19,389 |
24 Jan 2022 | INR | 7.02 | 7.39 | 6.86 | 7.06 | 7.06 | -0.14 (-1.94%) | 48,639 |
21 Jan 2022 | INR | 7.6 | 7.6 | 7.15 | 7.2 | 7.2 | -0.15 (-2.04%) | 26,433 |
20 Jan 2022 | INR | 7.48 | 7.49 | 7.08 | 7.35 | 7.35 | +0.06 (+0.82%) | 31,751 |
19 Jan 2022 | INR | 7.5 | 7.5 | 7.15 | 7.29 | 7.29 | -0.15 (-2.02%) | 26,698 |
18 Jan 2022 | INR | 7.7 | 7.7 | 7.4 | 7.44 | 7.44 | -0.18 (-2.36%) | 27,669 |
17 Jan 2022 | INR | 7.69 | 7.7 | 7.25 | 7.62 | 7.62 | +0.07 (+0.93%) | 55,713 |
14 Jan 2022 | INR | 7.86 | 7.86 | 7.35 | 7.55 | 7.55 | -0.15 (-1.95%) | 40,443 |
13 Jan 2022 | INR | 7.65 | 7.8 | 7.12 | 7.7 | 7.7 | +0.21 (+2.80%) | 57,107 |
12 Jan 2022 | INR | 8.09 | 8.1 | 7.43 | 7.49 | 7.49 | -0.29 (-3.73%) | 80,379 |
11 Jan 2022 | INR | 8.3 | 8.3 | 7.71 | 7.78 | 7.78 | -0.33 (-4.07%) | 93,641 |
10 Jan 2022 | INR | 8.39 | 8.47 | 8 | 8.11 | 8.11 | -0.09 (-1.10%) | 65,590 |
7 Jan 2022 | INR | 8.15 | 8.27 | 7.67 | 8.2 | 8.2 | +0.22 (+2.76%) | 91,748 |
6 Jan 2022 | INR | 8.01 | 8.34 | 7.61 | 7.98 | 7.98 | -0.03 (-0.37%) | 87,224 |
5 Jan 2022 | INR | 8.05 | 8.08 | 8 | 8.01 | 8.01 | +0.31 (+4.03%) | 88,910 |