Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 1.24 | 1.24 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 1,679,467 |
17 Mar 2022 | INR | 1.1 | 1.2 | 1.1 | 1.19 | 1.19 | +0.04 (+3.48%) | 4,164,097 |
16 Mar 2022 | INR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 430,917 |
15 Mar 2022 | INR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 516,141 |
14 Mar 2022 | INR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 67,760 |
11 Mar 2022 | INR | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 1,025,932 |
10 Mar 2022 | INR | 1.39 | 1.39 | 1.27 | 1.39 | 1.39 | +0.06 (+4.51%) | 4,380,632 |
9 Mar 2022 | INR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | +0.06 (+4.72%) | 222,299 |
8 Mar 2022 | INR | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | +0.06 (+4.96%) | 2,851,298 |
7 Mar 2022 | INR | 1.21 | 1.21 | 1.15 | 1.21 | 1.21 | +0.05 (+4.31%) | 686,582 |
4 Mar 2022 | INR | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 764,251 |
3 Mar 2022 | INR | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | +0.04 (+3.74%) | 1,876,748 |
2 Mar 2022 | INR | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | +0.05 (+4.90%) | 444,765 |
28 Feb 2022 | INR | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | +0.04 (+4.08%) | 830,922 |
25 Feb 2022 | INR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 381,003 |
24 Feb 2022 | INR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 344,698 |
23 Feb 2022 | INR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 436,195 |
22 Feb 2022 | INR | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 6,165,774 |
21 Feb 2022 | INR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.05 (+4.42%) | 121,718 |
18 Feb 2022 | INR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.05 (+4.63%) | 101,811 |
17 Feb 2022 | INR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | +0.05 (+4.85%) | 46,757 |
16 Feb 2022 | INR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +0.04 (+4.04%) | 24,780 |
15 Feb 2022 | INR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.04 (+4.21%) | 18,460 |
14 Feb 2022 | INR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.04 (+4.40%) | 395,423 |
11 Feb 2022 | INR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | +0.04 (+4.60%) | 105,000 |
10 Feb 2022 | INR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -7.439 (-89.53%) | 5,295 |
10 Feb 2022 |
|
|||||||
9 Feb 2022 | INR | 9.14 | 9.14 | 9.14 | 9.14 | 8.3091 | +0.43 (+4.94%) | 15,837 |
8 Feb 2022 | INR | 8.71 | 8.71 | 8.71 | 8.71 | 7.9182 | +0.41 (+4.94%) | 15,484 |
7 Feb 2022 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 7.5455 | +0.39 (+4.93%) | 1,999 |
4 Feb 2022 | INR | 7.6 | 7.91 | 7.17 | 7.91 | 7.1909 | +0.37 (+4.91%) | 203,622 |