Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 4.8 | 4.95 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 30,464 |
4 Feb 2022 | INR | 4.4 | 4.8 | 4.4 | 4.8 | 4.8 | +0.2 (+4.35%) | 46,504 |
3 Feb 2022 | INR | 4.75 | 4.85 | 4.55 | 4.6 | 4.6 | -0.15 (-3.16%) | 30,438 |
2 Feb 2022 | INR | 4.95 | 5.1 | 4.7 | 4.75 | 4.75 | -0.15 (-3.06%) | 42,872 |
1 Feb 2022 | INR | 4.9 | 4.9 | 4.75 | 4.9 | 4.9 | -0.1 (-2%) | 25,499 |
31 Jan 2022 | INR | 4.7 | 5 | 4.6 | 5 | 5 | +0.2 (+4.17%) | 42,759 |
28 Jan 2022 | INR | 4.85 | 5.1 | 4.7 | 4.8 | 4.8 | -0.1 (-2.04%) | 37,021 |
27 Jan 2022 | INR | 4.9 | 5.05 | 4.85 | 4.9 | 4.9 | -0.2 (-3.92%) | 37,602 |
25 Jan 2022 | INR | 5.1 | 5.1 | 4.9 | 5.1 | 5.1 | -0.05 (-0.97%) | 58,064 |
24 Jan 2022 | INR | 5.4 | 5.4 | 5.15 | 5.15 | 5.15 | -0.25 (-4.63%) | 25,256 |
21 Jan 2022 | INR | 5.6 | 5.85 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 56,314 |
20 Jan 2022 | INR | 5.2 | 5.7 | 5.2 | 5.65 | 5.65 | +0.2 (+3.67%) | 173,829 |
19 Jan 2022 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.25 (-4.39%) | 7,755 |
18 Jan 2022 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.25 (-4.20%) | 45,299 |
17 Jan 2022 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.3 (-4.80%) | 8,500 |
14 Jan 2022 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.3 (-4.58%) | 18,910 |
13 Jan 2022 | INR | 7 | 7.15 | 6.55 | 6.55 | 6.55 | -0.3 (-4.38%) | 67,442 |
12 Jan 2022 | INR | 7.05 | 7.05 | 6.45 | 6.85 | 6.85 | +0.1 (+1.48%) | 297,602 |
11 Jan 2022 | INR | 6.6 | 6.8 | 6.5 | 6.75 | 6.75 | +0.25 (+3.85%) | 172,862 |
10 Jan 2022 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | +0.3 (+4.84%) | 62,665 |
7 Jan 2022 | INR | 6.2 | 6.2 | 6 | 6.2 | 6.2 | +0.25 (+4.20%) | 244,778 |
6 Jan 2022 | INR | 5.9 | 5.95 | 5.5 | 5.95 | 5.95 | +0.25 (+4.39%) | 239,802 |
5 Jan 2022 | INR | 5.3 | 5.75 | 5.25 | 5.7 | 5.7 | +0.2 (+3.64%) | 130,838 |
4 Jan 2022 | INR | 5.95 | 5.95 | 5.45 | 5.5 | 5.5 | -0.2 (-3.51%) | 196,032 |
3 Jan 2022 | INR | 5.7 | 5.7 | 5.2 | 5.7 | 5.7 | +0.25 (+4.59%) | 240,592 |
31 Dec 2021 | INR | 5.4 | 5.45 | 4.95 | 5.45 | 5.45 | +0.25 (+4.81%) | 179,734 |
30 Dec 2021 | INR | 5.65 | 5.65 | 5.15 | 5.2 | 5.2 | -0.2 (-3.70%) | 177,097 |
29 Dec 2021 | INR | 5.35 | 5.4 | 5.1 | 5.4 | 5.4 | +0.25 (+4.85%) | 167,283 |
28 Dec 2021 | INR | 5.3 | 5.3 | 4.9 | 5.15 | 5.15 | +0.1 (+1.98%) | 159,592 |
27 Dec 2021 | INR | 5.15 | 5.15 | 4.9 | 5.05 | 5.05 | +0.1 (+2.02%) | 181,915 |