Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 7.7 | 8.32 | 7.61 | 8.21 | 8.21 | +0.61 (+8.03%) | 385,000 |
2 Feb 2022 | INR | 7.8 | 7.8 | 7.26 | 7.6 | 7.6 | +0.02 (+0.26%) | 192,000 |
1 Feb 2022 | INR | 7.7 | 8 | 7.16 | 7.58 | 7.58 | -0.15 (-1.94%) | 97,000 |
31 Jan 2022 | INR | 7.93 | 8 | 7.61 | 7.73 | 7.73 | -0.2 (-2.52%) | 136,000 |
28 Jan 2022 | INR | 8.13 | 8.13 | 7.5 | 7.93 | 7.93 | +0.28 (+3.66%) | 310,000 |
27 Jan 2022 | INR | 7.82 | 7.82 | 6.75 | 7.65 | 7.65 | +0.54 (+7.59%) | 281,000 |
25 Jan 2022 | INR | 6.79 | 7.38 | 6.1 | 7.11 | 7.11 | +0.4 (+5.96%) | 248,000 |
24 Jan 2022 | INR | 6.42 | 7.12 | 6.42 | 6.71 | 6.71 | -0.42 (-5.89%) | 327,000 |
21 Jan 2022 | INR | 7.79 | 7.79 | 7.13 | 7.13 | 7.13 | -0.37 (-4.93%) | 367,000 |
20 Jan 2022 | INR | 7.62 | 7.69 | 7.25 | 7.5 | 7.5 | +0.17 (+2.32%) | 357,000 |
19 Jan 2022 | INR | 7.3 | 7.33 | 6.9 | 7.33 | 7.33 | +0.34 (+4.86%) | 659,000 |
18 Jan 2022 | INR | 6.99 | 6.99 | 6.71 | 6.99 | 6.99 | +0.33 (+4.95%) | 576,000 |
17 Jan 2022 | INR | 6.4 | 6.66 | 6.4 | 6.66 | 6.66 | +0.31 (+4.88%) | 150,000 |
14 Jan 2022 | INR | 6.35 | 6.55 | 6.35 | 6.35 | 6.35 | -0.33 (-4.94%) | 138,000 |
13 Jan 2022 | INR | 6.77 | 7.06 | 6.68 | 6.68 | 6.68 | -0.35 (-4.98%) | 416,000 |
12 Jan 2022 | INR | 7.93 | 8.18 | 6.77 | 7.03 | 7.03 | -0.43 (-5.76%) | 692,000 |
11 Jan 2022 | INR | 7.4 | 7.46 | 6.91 | 7.46 | 7.46 | +1.24 (+19.94%) | 1,584,000 |
10 Jan 2022 | INR | 5.4 | 6.22 | 5.29 | 6.22 | 6.22 | +1.03 (+19.85%) | 805,000 |
7 Jan 2022 | INR | 5.05 | 5.23 | 4.95 | 5.19 | 5.19 | +0.22 (+4.43%) | 282,000 |
6 Jan 2022 | INR | 5 | 5.05 | 4.9 | 4.97 | 4.97 | 0.0 (0.0%) | 231,000 |
5 Jan 2022 | INR | 5.01 | 5.07 | 4.96 | 4.97 | 4.97 | -0.03 (-0.60%) | 284,000 |
4 Jan 2022 | INR | 5.35 | 5.35 | 4.99 | 5 | 5 | 0.0 (0.0%) | 585,000 |
3 Jan 2022 | INR | 5.11 | 5.24 | 4.95 | 5 | 5 | -0.02 (-0.40%) | 424,000 |
31 Dec 2021 | INR | 5.1 | 5.14 | 5 | 5.02 | 5.02 | -0.08 (-1.57%) | 176,000 |
30 Dec 2021 | INR | 5.3 | 5.3 | 4.9 | 5.1 | 5.1 | +0.2 (+4.08%) | 268,000 |
29 Dec 2021 | INR | 5.69 | 5.85 | 4.85 | 4.9 | 4.9 | -0.04 (-0.81%) | 410,000 |
28 Dec 2021 | INR | 4.68 | 5.3 | 4.4 | 4.94 | 4.94 | +0.28 (+6.01%) | 379,000 |
27 Dec 2021 | INR | 4.66 | 4.87 | 4.65 | 4.66 | 4.66 | -0.05 (-1.06%) | 156,000 |
24 Dec 2021 | INR | 4.94 | 4.94 | 4.65 | 4.71 | 4.71 | 0.0 (0.0%) | 335,000 |
23 Dec 2021 | INR | 4.76 | 4.93 | 4.7 | 4.71 | 4.71 | -0.01 (-0.21%) | 205,000 |