Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1.3 | 1.42 | 1.3 | 1.42 | 1.42 | +0.06 (+4.41%) | 27,744,000 |
2 Feb 2022 | INR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 432,000 |
1 Feb 2022 | INR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 240,000 |
31 Jan 2022 | INR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 1,056,000 |
28 Jan 2022 | INR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.08 (-4.85%) | 1,104,000 |
27 Jan 2022 | INR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.08 (-4.62%) | 1,152,000 |
25 Jan 2022 | INR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 864,000 |
24 Jan 2022 | INR | 2 | 2 | 1.82 | 1.82 | 1.82 | -0.09 (-4.71%) | 7,632,000 |
21 Jan 2022 | INR | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | +0.09 (+4.95%) | 2,496,000 |
20 Jan 2022 | INR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.08 (+4.60%) | 1,440,000 |
19 Jan 2022 | INR | 1.74 | 1.74 | 1.58 | 1.74 | 1.74 | +0.08 (+4.82%) | 34,608,000 |
18 Jan 2022 | INR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | +0.07 (+4.40%) | 2,256,000 |
17 Jan 2022 | INR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.07 (+4.61%) | 816,000 |
14 Jan 2022 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.07 (+4.83%) | 2,352,000 |
13 Jan 2022 | INR | 1.45 | 1.45 | 1.39 | 1.45 | 1.45 | +0.06 (+4.32%) | 8,256,000 |
12 Jan 2022 | INR | 1.39 | 1.39 | 1.27 | 1.39 | 1.39 | +0.06 (+4.51%) | 35,952,000 |
11 Jan 2022 | INR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | +0.06 (+4.72%) | 2,160,000 |
10 Jan 2022 | INR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.06 (+4.96%) | 1,440,000 |
7 Jan 2022 | INR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.05 (+4.31%) | 864,000 |
6 Jan 2022 | INR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.05 (+4.50%) | 768,000 |
5 Jan 2022 | INR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.05 (+4.72%) | 768,000 |
4 Jan 2022 | INR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.05 (+4.95%) | 1,104,000 |
3 Jan 2022 | INR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.04 (+4.12%) | 2,496,000 |
31 Dec 2021 | INR | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | +0.04 (+4.30%) | 6,912,000 |
30 Dec 2021 | INR | 0.93 | 0.93 | 0.85 | 0.93 | 0.93 | +0.04 (+4.49%) | 29,136,000 |
29 Dec 2021 | INR | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | +0.04 (+4.71%) | 35,136,000 |
28 Dec 2021 | INR | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | +0.04 (+4.94%) | 28,800,000 |
27 Dec 2021 | INR | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 27,984,000 |
24 Dec 2021 | INR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.03 (+4%) | 3,456,000 |
23 Dec 2021 | INR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.03 (+4.17%) | 1,344,000 |