Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 6.17 | 6.81 | 6.17 | 6.81 | 6.81 | +0.32 (+4.93%) | 68,055 |
2 Feb 2022 | INR | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.34 (-4.98%) | 23,943 |
1 Feb 2022 | INR | 7.5 | 7.5 | 6.83 | 6.83 | 6.83 | -0.35 (-4.87%) | 52,909 |
31 Jan 2022 | INR | 7.18 | 7.18 | 6.85 | 7.18 | 7.18 | +0.34 (+4.97%) | 54,829 |
28 Jan 2022 | INR | 6.73 | 6.84 | 6.5 | 6.84 | 6.84 | +0.32 (+4.91%) | 19,063 |
27 Jan 2022 | INR | 6.1 | 6.74 | 6.1 | 6.52 | 6.52 | +0.1 (+1.56%) | 116,987 |
25 Jan 2022 | INR | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.33 (-4.89%) | 33,583 |
24 Jan 2022 | INR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.35 (-4.93%) | 63,662 |
21 Jan 2022 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | -0.37 (-4.95%) | 33,523 |
20 Jan 2022 | INR | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.39 (-4.96%) | 12,450 |
19 Jan 2022 | INR | 8.27 | 8.45 | 7.86 | 7.86 | 7.86 | -0.41 (-4.96%) | 36,909 |
18 Jan 2022 | INR | 8.27 | 8.27 | 7.9 | 8.27 | 8.27 | +0.39 (+4.95%) | 126,813 |
17 Jan 2022 | INR | 7.14 | 7.88 | 7.14 | 7.88 | 7.88 | +0.37 (+4.93%) | 40,278 |
14 Jan 2022 | INR | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.39 (-4.94%) | 78,322 |
13 Jan 2022 | INR | 8.05 | 8.3 | 7.9 | 7.9 | 7.9 | -0.41 (-4.93%) | 111,610 |
12 Jan 2022 | INR | 8.74 | 8.74 | 7.92 | 8.31 | 8.31 | -0.02 (-0.24%) | 767,929 |
11 Jan 2022 | INR | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | +0.39 (+4.91%) | 298,294 |
10 Jan 2022 | INR | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | +0.37 (+4.89%) | 49,786 |
7 Jan 2022 | INR | 7.56 | 7.57 | 7.25 | 7.57 | 7.57 | +0.36 (+4.99%) | 321,371 |
6 Jan 2022 | INR | 7.21 | 7.21 | 6.87 | 7.21 | 7.21 | +0.34 (+4.95%) | 469,908 |
5 Jan 2022 | INR | 6.55 | 6.87 | 6.51 | 6.87 | 6.87 | +0.32 (+4.89%) | 657,841 |
4 Jan 2022 | INR | 6.55 | 6.55 | 6.1 | 6.55 | 6.55 | +0.31 (+4.97%) | 1,755,166 |
3 Jan 2022 | INR | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | +0.29 (+4.87%) | 161,237 |
31 Dec 2021 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.28 (+4.94%) | 154,178 |
30 Dec 2021 | INR | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | +0.27 (+5%) | 176,546 |
29 Dec 2021 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.25 (+4.85%) | 282,541 |
28 Dec 2021 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.24 (+4.89%) | 120,846 |
27 Dec 2021 | INR | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | +0.44 (+9.84%) | 158,536 |
24 Dec 2021 | INR | 4.07 | 4.47 | 3.74 | 4.47 | 4.47 | +0.4 (+9.83%) | 291,389 |
23 Dec 2021 | INR | 4.15 | 4.24 | 4.04 | 4.07 | 4.07 | -0.02 (-0.49%) | 92,867 |