Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | INR | 4.8 | 4.95 | 4.7 | 4.8 | 4.8 | -0.05 (-1.03%) | 450,256 |
8 Feb 2022 | INR | 5.05 | 5.1 | 4.75 | 4.85 | 4.85 | -0.15 (-3%) | 950,505 |
7 Feb 2022 | INR | 5.4 | 5.4 | 5 | 5 | 5 | -0.25 (-4.76%) | 779,061 |
4 Feb 2022 | INR | 5.4 | 5.4 | 5.15 | 5.25 | 5.25 | -0.15 (-2.78%) | 519,943 |
3 Feb 2022 | INR | 5.45 | 5.45 | 5.25 | 5.4 | 5.4 | +0.1 (+1.89%) | 683,210 |
2 Feb 2022 | INR | 5.2 | 5.35 | 5.05 | 5.3 | 5.3 | +0.2 (+3.92%) | 643,649 |
1 Feb 2022 | INR | 5.25 | 5.3 | 5 | 5.1 | 5.1 | -0.1 (-1.92%) | 803,435 |
31 Jan 2022 | INR | 5.45 | 5.5 | 5.1 | 5.2 | 5.2 | -0.15 (-2.80%) | 694,372 |
28 Jan 2022 | INR | 5.1 | 5.35 | 5.05 | 5.35 | 5.35 | +0.25 (+4.90%) | 719,717 |
27 Jan 2022 | INR | 5.05 | 5.25 | 5.05 | 5.1 | 5.1 | -0.2 (-3.77%) | 573,549 |
25 Jan 2022 | INR | 5.2 | 5.6 | 5.2 | 5.3 | 5.3 | -0.15 (-2.75%) | 1,161,233 |
24 Jan 2022 | INR | 5.6 | 5.7 | 5.45 | 5.45 | 5.45 | -0.25 (-4.39%) | 513,542 |
21 Jan 2022 | INR | 5.75 | 5.95 | 5.5 | 5.7 | 5.7 | -0.05 (-0.87%) | 934,575 |
20 Jan 2022 | INR | 5.95 | 5.95 | 5.7 | 5.75 | 5.75 | -0.2 (-3.36%) | 1,203,488 |
19 Jan 2022 | INR | 6.3 | 6.3 | 5.85 | 5.95 | 5.95 | -0.2 (-3.25%) | 1,064,289 |
18 Jan 2022 | INR | 6.55 | 6.65 | 6.1 | 6.15 | 6.15 | -0.25 (-3.91%) | 2,095,795 |
17 Jan 2022 | INR | 6.25 | 6.4 | 5.8 | 6.4 | 6.4 | +0.3 (+4.92%) | 3,049,935 |
14 Jan 2022 | INR | 5.6 | 6.1 | 5.6 | 6.1 | 6.1 | +0.25 (+4.27%) | 2,198,351 |
13 Jan 2022 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 687,088 |
12 Jan 2022 | INR | 6.7 | 6.75 | 6.15 | 6.15 | 6.15 | -0.3 (-4.65%) | 12,047,275 |
11 Jan 2022 | INR | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | +0.3 (+4.88%) | 754,856 |
10 Jan 2022 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | +0.25 (+4.24%) | 684,340 |
7 Jan 2022 | INR | 5.8 | 5.9 | 5.7 | 5.9 | 5.9 | +0.25 (+4.42%) | 4,146,899 |
6 Jan 2022 | INR | 5.35 | 5.65 | 5.25 | 5.65 | 5.65 | +0.25 (+4.63%) | 4,151,729 |
5 Jan 2022 | INR | 5.45 | 5.65 | 5.25 | 5.4 | 5.4 | -0.05 (-0.92%) | 4,367,394 |
4 Jan 2022 | INR | 5.8 | 5.8 | 5.3 | 5.45 | 5.45 | -0.1 (-1.80%) | 9,132,259 |
3 Jan 2022 | INR | 5.55 | 5.55 | 5.5 | 5.55 | 5.55 | +0.25 (+4.72%) | 1,342,323 |
31 Dec 2021 | INR | 5.3 | 5.3 | 5.15 | 5.3 | 5.3 | +0.25 (+4.95%) | 1,135,760 |
30 Dec 2021 | INR | 4.85 | 5.05 | 4.7 | 5.05 | 5.05 | +0.2 (+4.12%) | 3,306,060 |
29 Dec 2021 | INR | 4.85 | 4.9 | 4.55 | 4.85 | 4.85 | +0.15 (+3.19%) | 6,153,741 |