Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 9.4 | 10.2 | 9.4 | 9.4 | 9.4 | -0.45 (-4.57%) | 709,087 |
2 Feb 2022 | INR | 10 | 10 | 9.85 | 9.85 | 9.85 | -0.5 (-4.83%) | 219,901 |
1 Feb 2022 | INR | 11.35 | 11.35 | 10.35 | 10.35 | 10.35 | -0.5 (-4.61%) | 474,757 |
31 Jan 2022 | INR | 10.75 | 10.85 | 10.4 | 10.85 | 10.85 | +0.5 (+4.83%) | 801,990 |
28 Jan 2022 | INR | 9.8 | 10.35 | 9.5 | 10.35 | 10.35 | +0.45 (+4.55%) | 895,739 |
27 Jan 2022 | INR | 10.45 | 10.45 | 9.85 | 9.9 | 9.9 | -0.45 (-4.35%) | 411,986 |
25 Jan 2022 | INR | 10.35 | 10.35 | 10 | 10.35 | 10.35 | +0.45 (+4.55%) | 449,488 |
24 Jan 2022 | INR | 9.95 | 9.95 | 9.5 | 9.9 | 9.9 | +0.4 (+4.21%) | 934,779 |
21 Jan 2022 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | +0.45 (+4.97%) | 253,049 |
20 Jan 2022 | INR | 8.65 | 9.05 | 8.45 | 9.05 | 9.05 | +0.4 (+4.62%) | 223,674 |
19 Jan 2022 | INR | 8.9 | 9 | 8.45 | 8.65 | 8.65 | -0.2 (-2.26%) | 143,274 |
18 Jan 2022 | INR | 9 | 9.1 | 8.5 | 8.85 | 8.85 | +0.15 (+1.72%) | 476,473 |
17 Jan 2022 | INR | 8.45 | 8.7 | 8.1 | 8.7 | 8.7 | +0.4 (+4.82%) | 454,187 |
14 Jan 2022 | INR | 8.05 | 8.35 | 8 | 8.3 | 8.3 | -0.1 (-1.19%) | 321,123 |
13 Jan 2022 | INR | 8.2 | 8.55 | 8.2 | 8.4 | 8.4 | -0.2 (-2.33%) | 388,683 |
12 Jan 2022 | INR | 8.75 | 9.3 | 8.6 | 8.6 | 8.6 | -0.45 (-4.97%) | 427,736 |
11 Jan 2022 | INR | 9.65 | 9.65 | 8.9 | 9.05 | 9.05 | -0.15 (-1.63%) | 525,258 |
10 Jan 2022 | INR | 9.2 | 9.2 | 9.05 | 9.2 | 9.2 | +0.4 (+4.55%) | 185,297 |
7 Jan 2022 | INR | 8.6 | 8.8 | 8.3 | 8.8 | 8.8 | +0.4 (+4.76%) | 347,060 |
6 Jan 2022 | INR | 8.7 | 8.75 | 8.1 | 8.4 | 8.4 | -0.1 (-1.18%) | 576,835 |
5 Jan 2022 | INR | 8.5 | 8.5 | 7.7 | 8.5 | 8.5 | +0.4 (+4.94%) | 529,542 |
4 Jan 2022 | INR | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | +0.35 (+4.52%) | 199,744 |
3 Jan 2022 | INR | 7.7 | 7.75 | 7.65 | 7.75 | 7.75 | +0.35 (+4.73%) | 299,432 |
31 Dec 2021 | INR | 7.2 | 7.4 | 7.1 | 7.4 | 7.4 | +0.35 (+4.96%) | 635,481 |
30 Dec 2021 | INR | 7.3 | 7.3 | 7 | 7.05 | 7.05 | -0.2 (-2.76%) | 250,140 |
29 Dec 2021 | INR | 7.35 | 7.5 | 6.95 | 7.25 | 7.25 | +0.05 (+0.69%) | 622,352 |
28 Dec 2021 | INR | 7.2 | 7.55 | 7.05 | 7.2 | 7.2 | -0.05 (-0.69%) | 555,123 |
27 Dec 2021 | INR | 7.15 | 7.55 | 7.05 | 7.25 | 7.25 | +0.05 (+0.69%) | 502,387 |
24 Dec 2021 | INR | 7.25 | 7.5 | 7 | 7.2 | 7.2 | +0.05 (+0.70%) | 288,416 |
23 Dec 2021 | INR | 7.2 | 7.4 | 7 | 7.15 | 7.15 | -0.05 (-0.69%) | 162,679 |