Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | INR | 9.1 | 9.3 | 8.9 | 9 | 9 | -0.05 (-0.55%) | 101,168 |
7 Feb 2022 | INR | 9.15 | 9.25 | 8.85 | 9.05 | 9.05 | -0.1 (-1.09%) | 61,307 |
4 Feb 2022 | INR | 9.35 | 9.35 | 9.05 | 9.15 | 9.15 | -0.15 (-1.61%) | 146,572 |
3 Feb 2022 | INR | 9.65 | 9.65 | 9.25 | 9.3 | 9.3 | -0.1 (-1.06%) | 127,128 |
2 Feb 2022 | INR | 9.35 | 9.55 | 9.35 | 9.4 | 9.4 | +0.1 (+1.08%) | 60,906 |
1 Feb 2022 | INR | 9.35 | 9.8 | 9.05 | 9.3 | 9.3 | -0.05 (-0.53%) | 305,931 |
31 Jan 2022 | INR | 9.55 | 9.55 | 9.25 | 9.35 | 9.35 | +0.1 (+1.08%) | 57,355 |
28 Jan 2022 | INR | 9.15 | 9.55 | 9.15 | 9.25 | 9.25 | 0.0 (0.0%) | 74,841 |
27 Jan 2022 | INR | 9.5 | 9.5 | 9.1 | 9.25 | 9.25 | +0.05 (+0.54%) | 104,936 |
25 Jan 2022 | INR | 9 | 9.4 | 8.8 | 9.2 | 9.2 | -0.05 (-0.54%) | 194,940 |
24 Jan 2022 | INR | 9.8 | 9.8 | 9.25 | 9.25 | 9.25 | -0.45 (-4.64%) | 180,759 |
21 Jan 2022 | INR | 9.9 | 9.9 | 9.65 | 9.7 | 9.7 | -0.1 (-1.02%) | 90,356 |
20 Jan 2022 | INR | 9.8 | 9.8 | 9.65 | 9.8 | 9.8 | +0.05 (+0.51%) | 71,657 |
19 Jan 2022 | INR | 9.75 | 9.9 | 9.6 | 9.75 | 9.75 | -0.1 (-1.02%) | 137,639 |
18 Jan 2022 | INR | 9.95 | 9.95 | 9.8 | 9.85 | 9.85 | -0.05 (-0.51%) | 114,926 |
17 Jan 2022 | INR | 9.95 | 10 | 9.75 | 9.9 | 9.9 | 0.0 (0.0%) | 177,108 |
14 Jan 2022 | INR | 9.95 | 10 | 9.7 | 9.9 | 9.9 | -0.05 (-0.50%) | 146,590 |
13 Jan 2022 | INR | 10.05 | 10.05 | 9.75 | 9.95 | 9.95 | -0.1 (-1.00%) | 330,870 |
12 Jan 2022 | INR | 10 | 10.25 | 9.6 | 10.05 | 10.05 | +0.05 (+0.50%) | 379,115 |
11 Jan 2022 | INR | 10.3 | 10.65 | 9.9 | 10 | 10 | -0.15 (-1.48%) | 317,623 |
10 Jan 2022 | INR | 9.9 | 10.2 | 9.65 | 10.15 | 10.15 | +0.4 (+4.10%) | 549,549 |
7 Jan 2022 | INR | 9.95 | 9.95 | 9.6 | 9.75 | 9.75 | 0.0 (0.0%) | 353,373 |
6 Jan 2022 | INR | 9.75 | 9.85 | 9.6 | 9.75 | 9.75 | +0.3 (+3.17%) | 376,544 |
5 Jan 2022 | INR | 9.25 | 9.65 | 9.25 | 9.45 | 9.45 | -0.25 (-2.58%) | 295,375 |
4 Jan 2022 | INR | 9.4 | 10.05 | 9.4 | 9.7 | 9.7 | +0.1 (+1.04%) | 396,003 |
3 Jan 2022 | INR | 9.65 | 9.7 | 9.35 | 9.6 | 9.6 | +0.2 (+2.13%) | 245,285 |
31 Dec 2021 | INR | 9.7 | 9.7 | 9.3 | 9.4 | 9.4 | +0.05 (+0.53%) | 201,389 |
30 Dec 2021 | INR | 9.25 | 9.5 | 9 | 9.35 | 9.35 | +0.1 (+1.08%) | 176,641 |
29 Dec 2021 | INR | 9.5 | 9.7 | 9.2 | 9.25 | 9.25 | -0.05 (-0.54%) | 174,765 |
28 Dec 2021 | INR | 9.15 | 9.5 | 9 | 9.3 | 9.3 | +0.15 (+1.64%) | 287,573 |