Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 7.54 | 7.54 | 7.54 | 7.54 | 6.8545 | -0.39 (-4.92%) | 7,062 |
2 Feb 2022 | INR | 8.2 | 8.2 | 7.93 | 7.93 | 7.2091 | -0.41 (-4.92%) | 16,880 |
1 Feb 2022 | INR | 8.34 | 9.2 | 8.34 | 8.34 | 7.5818 | -0.43 (-4.90%) | 38,735 |
31 Jan 2022 | INR | 8.78 | 9.23 | 8.77 | 8.77 | 7.9727 | -0.46 (-4.98%) | 8,301 |
28 Jan 2022 | INR | 9.25 | 9.26 | 9.23 | 9.23 | 8.3909 | -0.48 (-4.94%) | 24,600 |
27 Jan 2022 | INR | 8.8 | 9.72 | 8.8 | 9.71 | 8.8273 | +0.45 (+4.86%) | 30,873 |
25 Jan 2022 | INR | 9.26 | 9.26 | 9.26 | 9.26 | 8.4182 | -0.48 (-4.93%) | 1,736 |
24 Jan 2022 | INR | 9.74 | 9.74 | 9.74 | 9.74 | 8.8545 | -0.51 (-4.98%) | 100 |
21 Jan 2022 | INR | 9.49 | 10.25 | 9.49 | 10.25 | 9.3182 | +0.27 (+2.71%) | 497 |
20 Jan 2022 | INR | 10.4 | 10.4 | 9.88 | 9.98 | 9.0727 | -0.42 (-4.04%) | 2,413 |
19 Jan 2022 | INR | 9.53 | 10.45 | 9.53 | 10.4 | 9.4545 | +0.37 (+3.69%) | 7,550 |
18 Jan 2022 | INR | 10.5 | 10.52 | 10.02 | 10.03 | 9.1182 | +0.01 (+0.10%) | 3,169 |
17 Jan 2022 | INR | 9.1 | 10.02 | 9.1 | 10.02 | 9.1091 | +0.46 (+4.81%) | 11,204 |
14 Jan 2022 | INR | 9.56 | 9.56 | 9.56 | 9.56 | 8.6909 | -0.5 (-4.97%) | 2,420 |
13 Jan 2022 | INR | 10.1 | 11.1 | 10.06 | 10.06 | 9.1455 | -0.52 (-4.91%) | 98,201 |
12 Jan 2022 | INR | 11.15 | 11.5 | 10.58 | 10.58 | 9.6182 | -0.55 (-4.94%) | 285,810 |
11 Jan 2022 | INR | 10.07 | 11.13 | 10.07 | 11.13 | 10.1182 | +0.53 (+5.00%) | 7,332 |
10 Jan 2022 | INR | 10.54 | 11.64 | 10.54 | 10.6 | 9.6364 | -0.49 (-4.42%) | 30,812 |
7 Jan 2022 | INR | 11.09 | 11.67 | 11.09 | 11.09 | 10.0818 | -0.58 (-4.97%) | 35,380 |
6 Jan 2022 | INR | 10.57 | 11.67 | 10.57 | 11.67 | 10.6091 | +0.55 (+4.95%) | 25,135 |
5 Jan 2022 | INR | 11.12 | 11.18 | 11.12 | 11.12 | 10.1091 | -0.58 (-4.96%) | 9,482 |
4 Jan 2022 | INR | 11.8 | 12 | 11.7 | 11.7 | 10.6364 | -0.61 (-4.96%) | 24,563 |
3 Jan 2022 | INR | 12.35 | 12.35 | 12.31 | 12.31 | 11.1909 | -0.64 (-4.94%) | 54,600 |
31 Dec 2021 | INR | 12.95 | 12.95 | 12.95 | 12.95 | 11.7727 | -0.68 (-4.99%) | 11,339 |
30 Dec 2021 | INR | 13.63 | 13.63 | 13.63 | 13.63 | 12.3909 | -0.71 (-4.95%) | 6,356 |
29 Dec 2021 | INR | 14.7 | 15.08 | 14.34 | 14.34 | 13.0364 | -0.75 (-4.97%) | 8,938 |
28 Dec 2021 | INR | 15.8 | 15.8 | 14.4 | 15.09 | 13.7182 | +0.01 (+0.07%) | 67,985 |
27 Dec 2021 | INR | 15.08 | 15.08 | 13.7 | 15.08 | 13.7091 | +0.71 (+4.94%) | 144,433 |
24 Dec 2021 | INR | 14.4 | 14.4 | 13.04 | 14.37 | 13.0636 | +0.65 (+4.74%) | 357,582 |
23 Dec 2021 | INR | 13.72 | 13.72 | 13.72 | 13.72 | 12.4727 | +0.65 (+4.97%) | 23,340 |