Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2022 | INR | 7.89 | 7.89 | 7.6 | 7.63 | 7.63 | -0.06 (-0.78%) | 364,371 |
16 Mar 2022 | INR | 7.71 | 7.99 | 7.56 | 7.69 | 7.69 | 0.0 (0.0%) | 596,492 |
15 Mar 2022 | INR | 7.55 | 7.69 | 7.1 | 7.69 | 7.69 | +0.36 (+4.91%) | 688,707 |
14 Mar 2022 | INR | 7.78 | 7.88 | 7.2 | 7.33 | 7.33 | -0.23 (-3.04%) | 309,486 |
11 Mar 2022 | INR | 7.99 | 8 | 7.45 | 7.56 | 7.56 | -0.25 (-3.20%) | 539,406 |
10 Mar 2022 | INR | 7.79 | 7.86 | 7.51 | 7.81 | 7.81 | +0.32 (+4.27%) | 752,325 |
9 Mar 2022 | INR | 7.5 | 7.65 | 7.25 | 7.49 | 7.49 | +0.15 (+2.04%) | 397,866 |
8 Mar 2022 | INR | 7.3 | 7.55 | 7.15 | 7.34 | 7.34 | -0.17 (-2.26%) | 706,500 |
7 Mar 2022 | INR | 7.51 | 7.8 | 7.51 | 7.51 | 7.51 | -0.39 (-4.94%) | 524,082 |
4 Mar 2022 | INR | 7.7 | 7.9 | 7.65 | 7.9 | 7.9 | +0.37 (+4.91%) | 1,030,198 |
3 Mar 2022 | INR | 7.18 | 7.53 | 7.18 | 7.53 | 7.53 | +0.35 (+4.87%) | 561,090 |
2 Mar 2022 | INR | 6.97 | 7.29 | 6.68 | 7.18 | 7.18 | +0.21 (+3.01%) | 534,716 |
28 Feb 2022 | INR | 6.91 | 7.22 | 6.86 | 6.97 | 6.97 | -0.25 (-3.46%) | 732,479 |
25 Feb 2022 | INR | 7.39 | 7.7 | 7.1 | 7.22 | 7.22 | -0.19 (-2.56%) | 552,534 |
24 Feb 2022 | INR | 7.5 | 7.5 | 7.41 | 7.41 | 7.41 | -0.38 (-4.88%) | 229,726 |
23 Feb 2022 | INR | 7.11 | 7.79 | 7.11 | 7.79 | 7.79 | +0.37 (+4.99%) | 287,016 |
22 Feb 2022 | INR | 7.43 | 7.6 | 7.42 | 7.42 | 7.42 | -0.39 (-4.99%) | 625,723 |
21 Feb 2022 | INR | 8.07 | 8.1 | 7.81 | 7.81 | 7.81 | -0.41 (-4.99%) | 1,156,595 |
18 Feb 2022 | INR | 8.36 | 8.75 | 8.15 | 8.22 | 8.22 | -0.14 (-1.67%) | 754,864 |
17 Feb 2022 | INR | 8.71 | 8.81 | 8.36 | 8.36 | 8.36 | -0.44 (-5.00%) | 812,891 |
16 Feb 2022 | INR | 8.35 | 8.87 | 8.16 | 8.8 | 8.8 | +0.35 (+4.14%) | 1,976,851 |
15 Feb 2022 | INR | 8.41 | 8.6 | 8.32 | 8.45 | 8.45 | -0.3 (-3.43%) | 2,858,457 |
14 Feb 2022 | INR | 8.76 | 8.91 | 8.75 | 8.75 | 8.75 | -0.46 (-4.99%) | 1,779,336 |
11 Feb 2022 | INR | 9.21 | 9.59 | 9.21 | 9.21 | 9.21 | -0.48 (-4.95%) | 6,127,415 |
10 Feb 2022 | INR | 10.2 | 10.49 | 9.65 | 9.69 | 9.69 | -0.46 (-4.53%) | 2,130,293 |
9 Feb 2022 | INR | 10 | 10.4 | 9.99 | 10.15 | 10.15 | +0.16 (+1.60%) | 1,101,918 |
8 Feb 2022 | INR | 10.89 | 10.89 | 9.92 | 9.99 | 9.99 | -0.45 (-4.31%) | 4,744,081 |
7 Feb 2022 | INR | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | +0.49 (+4.92%) | 676,581 |
4 Feb 2022 | INR | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | +0.47 (+4.96%) | 922,250 |
3 Feb 2022 | INR | 9.03 | 9.48 | 8.94 | 9.48 | 9.48 | +0.45 (+4.98%) | 1,992,944 |