Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 7.55 | 7.55 | 7.25 | 7.55 | 7.55 | +0.35 (+4.86%) | 30,645 |
4 Feb 2022 | INR | 7.25 | 7.25 | 7.1 | 7.2 | 7.2 | +0.25 (+3.60%) | 42,117 |
3 Feb 2022 | INR | 6.95 | 6.95 | 6.9 | 6.95 | 6.95 | +0.3 (+4.51%) | 30,302 |
2 Feb 2022 | INR | 6.55 | 6.7 | 6.3 | 6.65 | 6.65 | +0.25 (+3.91%) | 48,145 |
1 Feb 2022 | INR | 6.4 | 6.4 | 5.9 | 6.4 | 6.4 | +0.3 (+4.92%) | 47,647 |
31 Jan 2022 | INR | 5.65 | 6.15 | 5.65 | 6.1 | 6.1 | +0.2 (+3.39%) | 55,201 |
28 Jan 2022 | INR | 5.9 | 6.5 | 5.9 | 5.9 | 5.9 | -0.3 (-4.84%) | 76,368 |
27 Jan 2022 | INR | 6.6 | 6.6 | 6.2 | 6.2 | 6.2 | -0.3 (-4.62%) | 14,311 |
25 Jan 2022 | INR | 6.5 | 6.6 | 6.5 | 6.5 | 6.5 | -0.3 (-4.41%) | 20,868 |
24 Jan 2022 | INR | 6.8 | 7.1 | 6.8 | 6.8 | 6.8 | -0.35 (-4.90%) | 10,911 |
21 Jan 2022 | INR | 7.5 | 7.5 | 7.15 | 7.15 | 7.15 | -0.35 (-4.67%) | 55,593 |
20 Jan 2022 | INR | 7.2 | 7.75 | 7.2 | 7.5 | 7.5 | -0.05 (-0.66%) | 17,325 |
19 Jan 2022 | INR | 7.55 | 8.1 | 7.55 | 7.55 | 7.55 | -0.35 (-4.43%) | 22,192 |
18 Jan 2022 | INR | 8.65 | 8.65 | 7.85 | 7.9 | 7.9 | -0.35 (-4.24%) | 28,609 |
17 Jan 2022 | INR | 8.25 | 8.45 | 7.7 | 8.25 | 8.25 | +0.2 (+2.48%) | 43,531 |
14 Jan 2022 | INR | 8.25 | 8.25 | 7.65 | 8.05 | 8.05 | 0.0 (0.0%) | 24,005 |
13 Jan 2022 | INR | 8.75 | 8.75 | 8.05 | 8.05 | 8.05 | -0.4 (-4.73%) | 52,326 |
12 Jan 2022 | INR | 8.9 | 8.9 | 8.1 | 8.45 | 8.45 | -0.05 (-0.59%) | 69,809 |
11 Jan 2022 | INR | 8.5 | 8.5 | 8.45 | 8.5 | 8.5 | +0.4 (+4.94%) | 47,123 |
10 Jan 2022 | INR | 7.95 | 8.1 | 7.75 | 8.1 | 8.1 | +0.35 (+4.52%) | 91,151 |
7 Jan 2022 | INR | 8 | 8 | 7.35 | 7.75 | 7.75 | +0.05 (+0.65%) | 44,364 |
6 Jan 2022 | INR | 7.9 | 7.9 | 7.35 | 7.7 | 7.7 | 0.0 (0.0%) | 93,665 |
5 Jan 2022 | INR | 7.8 | 7.8 | 7.1 | 7.7 | 7.7 | +0.25 (+3.36%) | 128,604 |
4 Jan 2022 | INR | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | +0.35 (+4.93%) | 28,838 |
3 Jan 2022 | INR | 7.1 | 7.1 | 7.05 | 7.1 | 7.1 | +0.3 (+4.41%) | 34,537 |
31 Dec 2021 | INR | 6.5 | 6.8 | 6.25 | 6.8 | 6.8 | +0.3 (+4.62%) | 31,765 |
30 Dec 2021 | INR | 6.9 | 6.9 | 6.45 | 6.5 | 6.5 | -0.25 (-3.70%) | 69,873 |
29 Dec 2021 | INR | 7.1 | 7.15 | 6.65 | 6.75 | 6.75 | -0.2 (-2.88%) | 49,795 |
28 Dec 2021 | INR | 7 | 7.1 | 6.75 | 6.95 | 6.95 | 0.0 (0.0%) | 40,870 |
27 Dec 2021 | INR | 7.25 | 7.25 | 6.85 | 6.95 | 6.95 | 0.0 (0.0%) | 52,803 |