Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | INR | 7.75 | 7.75 | 7.6 | 7.75 | 7.75 | +0.35 (+4.73%) | 66,781 |
9 Mar 2022 | INR | 7.3 | 7.45 | 6.9 | 7.4 | 7.4 | +0.3 (+4.23%) | 463,728 |
8 Mar 2022 | INR | 6.9 | 7.2 | 6.65 | 7.1 | 7.1 | +0.2 (+2.90%) | 70,475 |
7 Mar 2022 | INR | 7.05 | 7.1 | 6.8 | 6.9 | 6.9 | -0.25 (-3.50%) | 71,328 |
4 Mar 2022 | INR | 7 | 7.25 | 6.95 | 7.15 | 7.15 | +0.2 (+2.88%) | 69,382 |
3 Mar 2022 | INR | 7.1 | 7.4 | 6.75 | 6.95 | 6.95 | -0.15 (-2.11%) | 158,003 |
2 Mar 2022 | INR | 7.4 | 7.4 | 6.9 | 7.1 | 7.1 | -0.1 (-1.39%) | 85,771 |
28 Feb 2022 | INR | 7.55 | 7.55 | 7.2 | 7.2 | 7.2 | -0.35 (-4.64%) | 122,163 |
25 Feb 2022 | INR | 7.25 | 7.75 | 7.25 | 7.55 | 7.55 | 0.0 (0.0%) | 95,840 |
24 Feb 2022 | INR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.35 (-4.43%) | 31,764 |
23 Feb 2022 | INR | 7.5 | 8 | 7.5 | 7.9 | 7.9 | +0.25 (+3.27%) | 55,365 |
22 Feb 2022 | INR | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.4 (-4.97%) | 44,529 |
21 Feb 2022 | INR | 8.65 | 8.65 | 8.05 | 8.05 | 8.05 | -0.4 (-4.73%) | 121,558 |
18 Feb 2022 | INR | 8.85 | 8.85 | 8.3 | 8.45 | 8.45 | -0.2 (-2.31%) | 51,827 |
17 Feb 2022 | INR | 9.1 | 9.1 | 8.45 | 8.65 | 8.65 | -0.15 (-1.70%) | 65,821 |
16 Feb 2022 | INR | 8.6 | 8.8 | 8.3 | 8.8 | 8.8 | +0.4 (+4.76%) | 83,649 |
15 Feb 2022 | INR | 8.65 | 8.65 | 8.1 | 8.4 | 8.4 | +0.05 (+0.60%) | 76,018 |
14 Feb 2022 | INR | 8.95 | 8.95 | 8.35 | 8.35 | 8.35 | -0.4 (-4.57%) | 130,038 |
11 Feb 2022 | INR | 8.85 | 8.9 | 8.3 | 8.75 | 8.75 | +0.1 (+1.16%) | 88,066 |
10 Feb 2022 | INR | 8.85 | 9.05 | 8.45 | 8.65 | 8.65 | -0.2 (-2.26%) | 123,431 |
9 Feb 2022 | INR | 9.15 | 9.35 | 8.75 | 8.85 | 8.85 | -0.3 (-3.28%) | 158,419 |
8 Feb 2022 | INR | 9.5 | 9.6 | 9.15 | 9.15 | 9.15 | -0.45 (-4.69%) | 105,720 |
7 Feb 2022 | INR | 9.85 | 9.85 | 9.3 | 9.6 | 9.6 | -0.05 (-0.52%) | 103,122 |
4 Feb 2022 | INR | 10.05 | 10.05 | 9.4 | 9.65 | 9.65 | +0.05 (+0.52%) | 166,633 |
3 Feb 2022 | INR | 9.25 | 9.6 | 9.15 | 9.6 | 9.6 | +0.45 (+4.92%) | 142,819 |
2 Feb 2022 | INR | 9.5 | 9.5 | 8.8 | 9.15 | 9.15 | -0.1 (-1.08%) | 101,566 |
1 Feb 2022 | INR | 9.4 | 9.5 | 9.1 | 9.25 | 9.25 | -0.15 (-1.60%) | 71,173 |
31 Jan 2022 | INR | 9.7 | 9.7 | 9.25 | 9.4 | 9.4 | -0.15 (-1.57%) | 79,109 |
28 Jan 2022 | INR | 9.05 | 9.85 | 9.05 | 9.55 | 9.55 | +0.15 (+1.60%) | 140,796 |
27 Jan 2022 | INR | 9.7 | 9.7 | 9.25 | 9.4 | 9.4 | -0.3 (-3.09%) | 136,746 |