Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2022 | INR | 7.03 | 7.77 | 7.03 | 7.24 | 7.24 | -0.16 (-2.16%) | 6,114 |
16 Mar 2022 | INR | 7.9 | 7.9 | 7.37 | 7.4 | 7.4 | -0.35 (-4.52%) | 21,992 |
15 Mar 2022 | INR | 7.85 | 7.85 | 7.46 | 7.75 | 7.75 | -0.1 (-1.27%) | 7,923 |
14 Mar 2022 | INR | 8 | 8 | 7.7 | 7.85 | 7.85 | +0.08 (+1.03%) | 3,687 |
11 Mar 2022 | INR | 7.8 | 7.8 | 7.5 | 7.77 | 7.77 | +0.32 (+4.30%) | 5,796 |
10 Mar 2022 | INR | 7.51 | 7.88 | 7.14 | 7.45 | 7.45 | -0.06 (-0.80%) | 19,086 |
9 Mar 2022 | INR | 7.67 | 7.9 | 7.51 | 7.51 | 7.51 | -0.39 (-4.94%) | 8,420 |
8 Mar 2022 | INR | 8 | 8 | 7.6 | 7.9 | 7.9 | -0.1 (-1.25%) | 72,559 |
7 Mar 2022 | INR | 8.57 | 8.58 | 7.8 | 8 | 8 | -0.18 (-2.20%) | 62,943 |
4 Mar 2022 | INR | 8.55 | 8.97 | 8.15 | 8.18 | 8.18 | -0.37 (-4.33%) | 70,003 |
3 Mar 2022 | INR | 8.1 | 8.55 | 8 | 8.55 | 8.55 | +0.4 (+4.91%) | 59,759 |
2 Mar 2022 | INR | 7.8 | 8.18 | 7.45 | 8.15 | 8.15 | +0.35 (+4.49%) | 3,323 |
28 Feb 2022 | INR | 7.95 | 7.95 | 7.38 | 7.8 | 7.8 | +0.04 (+0.52%) | 14,060 |
25 Feb 2022 | INR | 7.7 | 7.99 | 7.32 | 7.76 | 7.76 | +0.06 (+0.78%) | 2,944 |
24 Feb 2022 | INR | 8.14 | 8.15 | 7.5 | 7.7 | 7.7 | -0.16 (-2.04%) | 7,745 |
23 Feb 2022 | INR | 7.16 | 7.9 | 7.16 | 7.86 | 7.86 | +0.33 (+4.38%) | 9,668 |
22 Feb 2022 | INR | 7.6 | 7.6 | 7.53 | 7.53 | 7.53 | -0.39 (-4.92%) | 1,886 |
21 Feb 2022 | INR | 7.7 | 7.92 | 7.18 | 7.92 | 7.92 | +0.37 (+4.90%) | 16,844 |
18 Feb 2022 | INR | 6.84 | 7.55 | 6.84 | 7.55 | 7.55 | +0.35 (+4.86%) | 9,512 |
17 Feb 2022 | INR | 7.57 | 7.57 | 7.2 | 7.2 | 7.2 | -0.37 (-4.89%) | 2,591 |
16 Feb 2022 | INR | 7.56 | 8.34 | 7.56 | 7.57 | 7.57 | -0.38 (-4.78%) | 13,455 |
15 Feb 2022 | INR | 7.94 | 8.65 | 7.94 | 7.95 | 7.95 | -0.4 (-4.79%) | 9,780 |
14 Feb 2022 | INR | 8.2 | 8.98 | 8.2 | 8.35 | 8.35 | -0.28 (-3.24%) | 32,763 |
11 Feb 2022 | INR | 8.64 | 8.64 | 8.63 | 8.63 | 8.63 | -0.45 (-4.96%) | 7,646 |
10 Feb 2022 | INR | 8.72 | 9.62 | 8.72 | 9.08 | 9.08 | -0.09 (-0.98%) | 55,825 |
9 Feb 2022 | INR | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.48 (-4.97%) | 7,365 |
8 Feb 2022 | INR | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.5 (-4.93%) | 1,647 |
7 Feb 2022 | INR | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.53 (-4.96%) | 2,888 |
4 Feb 2022 | INR | 11.6 | 11.6 | 10.68 | 10.68 | 10.68 | -0.56 (-4.98%) | 6,271 |
3 Feb 2022 | INR | 11.83 | 12.39 | 11.24 | 11.24 | 11.24 | -0.59 (-4.99%) | 24,542 |