Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 6.37 | 6.37 | 5.77 | 6.23 | 6.23 | +0.16 (+2.64%) | 24,484 |
17 Mar 2022 | INR | 6.35 | 6.35 | 5.88 | 6.07 | 6.07 | -0.11 (-1.78%) | 21,637 |
16 Mar 2022 | INR | 6.37 | 6.65 | 6.06 | 6.18 | 6.18 | -0.19 (-2.98%) | 28,984 |
15 Mar 2022 | INR | 6.98 | 6.98 | 6.37 | 6.37 | 6.37 | -0.33 (-4.93%) | 31,163 |
14 Mar 2022 | INR | 7.2 | 7.2 | 6.6 | 6.7 | 6.7 | -0.16 (-2.33%) | 28,190 |
11 Mar 2022 | INR | 6.88 | 6.88 | 6.26 | 6.86 | 6.86 | +0.3 (+4.57%) | 20,952 |
10 Mar 2022 | INR | 6.54 | 6.56 | 6.2 | 6.56 | 6.56 | +0.31 (+4.96%) | 13,267 |
9 Mar 2022 | INR | 5.96 | 6.25 | 5.95 | 6.25 | 6.25 | +0.29 (+4.87%) | 12,364 |
8 Mar 2022 | INR | 6.28 | 6.42 | 5.85 | 5.96 | 5.96 | -0.19 (-3.09%) | 6,213 |
7 Mar 2022 | INR | 6.35 | 6.35 | 6.04 | 6.15 | 6.15 | -0.2 (-3.15%) | 4,365 |
4 Mar 2022 | INR | 6.5 | 6.54 | 5.98 | 6.35 | 6.35 | +0.06 (+0.95%) | 10,304 |
3 Mar 2022 | INR | 6.3 | 6.33 | 6.02 | 6.29 | 6.29 | -0.04 (-0.63%) | 6,551 |
2 Mar 2022 | INR | 6.33 | 6.33 | 6.02 | 6.33 | 6.33 | 0.0 (0.0%) | 14,568 |
28 Feb 2022 | INR | 6.19 | 6.37 | 5.77 | 6.33 | 6.33 | +0.26 (+4.28%) | 29,489 |
25 Feb 2022 | INR | 6.15 | 6.5 | 5.95 | 6.07 | 6.07 | -0.19 (-3.04%) | 25,288 |
24 Feb 2022 | INR | 6.58 | 6.58 | 6.26 | 6.26 | 6.26 | -0.32 (-4.86%) | 10,866 |
23 Feb 2022 | INR | 6.8 | 7.2 | 6.58 | 6.58 | 6.58 | -0.34 (-4.91%) | 16,626 |
22 Feb 2022 | INR | 7.15 | 7.15 | 6.92 | 6.92 | 6.92 | -0.36 (-4.95%) | 4,160 |
21 Feb 2022 | INR | 7.52 | 7.52 | 6.82 | 7.28 | 7.28 | +0.11 (+1.53%) | 31,005 |
18 Feb 2022 | INR | 7 | 7.17 | 6.49 | 7.17 | 7.17 | +0.34 (+4.98%) | 31,474 |
17 Feb 2022 | INR | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | +0.32 (+4.92%) | 4,417 |
16 Feb 2022 | INR | 6.38 | 6.51 | 6.2 | 6.51 | 6.51 | +0.31 (+5%) | 19,722 |
15 Feb 2022 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | -0.32 (-4.91%) | 19,088 |
14 Feb 2022 | INR | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.34 (-4.96%) | 4,372 |
11 Feb 2022 | INR | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.36 (-4.99%) | 20,412 |
10 Feb 2022 | INR | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.37 (-4.87%) | 3,152 |
9 Feb 2022 | INR | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.39 (-4.89%) | 9,579 |
8 Feb 2022 | INR | 8.8 | 8.8 | 7.98 | 7.98 | 7.98 | -0.41 (-4.89%) | 14,050 |
7 Feb 2022 | INR | 8.86 | 8.86 | 8.04 | 8.39 | 8.39 | -0.07 (-0.83%) | 30,587 |
4 Feb 2022 | INR | 8.47 | 8.47 | 7.68 | 8.46 | 8.46 | +0.39 (+4.83%) | 103,499 |