Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | INR | 7.2 | 7.35 | 7.15 | 7.2 | 7.2 | +0.05 (+0.70%) | 4,566,978 |
7 Feb 2022 | INR | 7.25 | 7.3 | 7.1 | 7.15 | 7.15 | -0.1 (-1.38%) | 4,076,609 |
4 Feb 2022 | INR | 7.35 | 7.35 | 7.2 | 7.25 | 7.25 | -0.1 (-1.36%) | 4,191,002 |
3 Feb 2022 | INR | 7.45 | 7.5 | 7.3 | 7.35 | 7.35 | -0.15 (-2%) | 4,560,428 |
2 Feb 2022 | INR | 7.6 | 7.7 | 7.45 | 7.5 | 7.5 | 0.0 (0.0%) | 4,810,257 |
1 Feb 2022 | INR | 7.4 | 8.2 | 7.35 | 7.5 | 7.5 | +0.15 (+2.04%) | 12,133,496 |
31 Jan 2022 | INR | 7.4 | 7.5 | 7.3 | 7.35 | 7.35 | 0.0 (0.0%) | 3,467,266 |
28 Jan 2022 | INR | 7.35 | 7.45 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 3,844,465 |
27 Jan 2022 | INR | 7.4 | 7.6 | 7.3 | 7.35 | 7.35 | 0.0 (0.0%) | 4,480,889 |
25 Jan 2022 | INR | 7 | 7.5 | 6.95 | 7.35 | 7.35 | +0.2 (+2.80%) | 7,042,561 |
24 Jan 2022 | INR | 7.55 | 7.55 | 7 | 7.15 | 7.15 | -0.4 (-5.30%) | 6,960,731 |
21 Jan 2022 | INR | 7.55 | 7.65 | 7.5 | 7.55 | 7.55 | 0.0 (0.0%) | 4,912,940 |
20 Jan 2022 | INR | 7.65 | 7.8 | 7.5 | 7.55 | 7.55 | -0.05 (-0.66%) | 5,061,952 |
19 Jan 2022 | INR | 7.55 | 7.85 | 7.45 | 7.6 | 7.6 | +0.05 (+0.66%) | 5,331,416 |
18 Jan 2022 | INR | 7.7 | 7.75 | 7.5 | 7.55 | 7.55 | -0.15 (-1.95%) | 4,761,149 |
17 Jan 2022 | INR | 7.7 | 7.75 | 7.6 | 7.7 | 7.7 | +0.05 (+0.65%) | 5,084,962 |
14 Jan 2022 | INR | 7.8 | 7.8 | 7.4 | 7.65 | 7.65 | -0.15 (-1.92%) | 15,413,223 |
13 Jan 2022 | INR | 7.95 | 7.95 | 7.75 | 7.8 | 7.8 | -0.1 (-1.27%) | 5,441,002 |
12 Jan 2022 | INR | 8 | 8.05 | 7.8 | 7.9 | 7.9 | -0.05 (-0.63%) | 11,499,481 |
11 Jan 2022 | INR | 8.15 | 8.15 | 7.9 | 7.95 | 7.95 | -0.05 (-0.63%) | 12,610,559 |
10 Jan 2022 | INR | 7.9 | 8.4 | 7.9 | 8 | 8 | +0.15 (+1.91%) | 27,228,933 |
7 Jan 2022 | INR | 7.95 | 8.05 | 7.75 | 7.85 | 7.85 | -0.05 (-0.63%) | 10,115,106 |
6 Jan 2022 | INR | 8.1 | 8.2 | 7.75 | 7.9 | 7.9 | +0.4 (+5.33%) | 21,521,415 |
5 Jan 2022 | INR | 7.6 | 7.7 | 7.45 | 7.5 | 7.5 | -0.3 (-3.85%) | 9,310,587 |
4 Jan 2022 | INR | 7.7 | 7.95 | 7.7 | 7.8 | 7.8 | +0.15 (+1.96%) | 12,436,205 |
3 Jan 2022 | INR | 7.5 | 7.95 | 7.35 | 7.65 | 7.65 | +0.15 (+2%) | 19,528,674 |
31 Dec 2021 | INR | 7.3 | 7.6 | 7.25 | 7.5 | 7.5 | +0.25 (+3.45%) | 10,443,088 |
30 Dec 2021 | INR | 7.35 | 7.5 | 7.25 | 7.25 | 7.25 | -0.1 (-1.36%) | 5,354,758 |
29 Dec 2021 | INR | 7.3 | 7.45 | 7.25 | 7.35 | 7.35 | +0.1 (+1.38%) | 5,866,517 |
28 Dec 2021 | INR | 7.25 | 7.35 | 7.2 | 7.25 | 7.25 | +0.05 (+0.69%) | 5,982,929 |