Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | INR | 8.9 | 9 | 8.25 | 8.55 | 8.55 | -0.3 (-3.39%) | 107,856,895 |
7 Feb 2022 | INR | 9.1 | 9.2 | 8.75 | 8.85 | 8.85 | -0.15 (-1.67%) | 53,990,600 |
4 Feb 2022 | INR | 9.05 | 9.25 | 8.95 | 9 | 9 | -0.05 (-0.55%) | 87,047,227 |
3 Feb 2022 | INR | 8.9 | 9.4 | 8.85 | 9.05 | 9.05 | +0.1 (+1.12%) | 73,034,448 |
2 Feb 2022 | INR | 9.05 | 9.15 | 8.85 | 8.95 | 8.95 | -0.1 (-1.10%) | 54,284,970 |
1 Feb 2022 | INR | 9.25 | 9.4 | 8.9 | 9.05 | 9.05 | 0.0 (0.0%) | 97,704,979 |
31 Jan 2022 | INR | 9.3 | 9.5 | 8.95 | 9.05 | 9.05 | -0.05 (-0.55%) | 80,910,755 |
28 Jan 2022 | INR | 9.35 | 9.55 | 9.05 | 9.1 | 9.1 | -0.15 (-1.62%) | 70,913,683 |
27 Jan 2022 | INR | 8.9 | 9.4 | 8.7 | 9.25 | 9.25 | +0.2 (+2.21%) | 140,855,966 |
25 Jan 2022 | INR | 8.45 | 9.15 | 8.1 | 9.05 | 9.05 | +0.25 (+2.84%) | 157,211,819 |
24 Jan 2022 | INR | 9.45 | 9.5 | 8.65 | 8.8 | 8.8 | -0.8 (-8.33%) | 184,605,790 |
21 Jan 2022 | INR | 10 | 10.1 | 9.5 | 9.6 | 9.6 | -0.4 (-4%) | 144,365,680 |
20 Jan 2022 | INR | 9.2 | 10.05 | 9.2 | 10 | 10 | +0.85 (+9.29%) | 205,447,607 |
19 Jan 2022 | INR | 9.5 | 9.5 | 8.8 | 9.15 | 9.15 | -0.4 (-4.19%) | 153,616,680 |
18 Jan 2022 | INR | 10.15 | 10.25 | 9.5 | 9.55 | 9.55 | -0.5 (-4.98%) | 141,108,756 |
17 Jan 2022 | INR | 9.9 | 10.35 | 9.9 | 10.05 | 10.05 | +0.15 (+1.52%) | 149,078,534 |
14 Jan 2022 | INR | 9.65 | 10.3 | 9.3 | 9.9 | 9.9 | +0.1 (+1.02%) | 218,183,534 |
13 Jan 2022 | INR | 10.35 | 10.35 | 9.45 | 9.8 | 9.8 | -0.55 (-5.31%) | 295,569,554 |
12 Jan 2022 | INR | 10.65 | 11.15 | 9.2 | 10.35 | 10.35 | +0.2 (+1.97%) | 789,172,845 |
11 Jan 2022 | INR | 9.8 | 10.15 | 9.15 | 10.15 | 10.15 | +0.9 (+9.73%) | 545,381,438 |
10 Jan 2022 | INR | 8.7 | 9.25 | 8.6 | 9.25 | 9.25 | +0.8 (+9.47%) | 345,629,442 |
7 Jan 2022 | INR | 8 | 8.75 | 8 | 8.45 | 8.45 | +0.55 (+6.96%) | 430,177,541 |
6 Jan 2022 | INR | 7 | 8.1 | 6.85 | 7.9 | 7.9 | +0.8 (+11.27%) | 321,546,242 |
5 Jan 2022 | INR | 7.45 | 7.45 | 6.9 | 7.1 | 7.1 | -0.25 (-3.40%) | 156,591,024 |
4 Jan 2022 | INR | 7.45 | 8 | 7 | 7.35 | 7.35 | +0.1 (+1.38%) | 396,866,566 |
3 Jan 2022 | INR | 6.35 | 7.35 | 6.35 | 7.25 | 7.25 | +1.05 (+16.94%) | 473,949,788 |
31 Dec 2021 | INR | 6.05 | 6.45 | 6 | 6.2 | 6.2 | +0.25 (+4.20%) | 106,251,187 |
30 Dec 2021 | INR | 6.1 | 6.15 | 5.9 | 5.95 | 5.95 | -0.1 (-1.65%) | 68,046,036 |
29 Dec 2021 | INR | 6.4 | 6.75 | 5.75 | 6.05 | 6.05 | -0.35 (-5.47%) | 277,987,827 |
28 Dec 2021 | INR | 6 | 6.65 | 5.95 | 6.4 | 6.4 | +0.5 (+8.47%) | 393,208,473 |