Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | INR | 9.15 | 9.15 | 8.71 | 8.77 | 8.77 | -0.03 (-0.34%) | 8,522 |
1 Feb 2022 | INR | 9.42 | 9.42 | 8.7 | 8.8 | 8.8 | -0.2 (-2.22%) | 5,384 |
31 Jan 2022 | INR | 8.85 | 9.34 | 8.71 | 9 | 9 | +0.1 (+1.12%) | 36,063 |
28 Jan 2022 | INR | 8.99 | 9.24 | 8.6 | 8.9 | 8.9 | +0.1 (+1.14%) | 20,127 |
27 Jan 2022 | INR | 9.2 | 9.47 | 8.61 | 8.8 | 8.8 | -0.22 (-2.44%) | 9,786 |
25 Jan 2022 | INR | 9.01 | 9.7 | 9.01 | 9.02 | 9.02 | -0.22 (-2.38%) | 14,676 |
24 Jan 2022 | INR | 10 | 10 | 9.24 | 9.24 | 9.24 | -0.48 (-4.94%) | 15,089 |
21 Jan 2022 | INR | 9.8 | 9.99 | 9.3 | 9.72 | 9.72 | -0.05 (-0.51%) | 7,957 |
20 Jan 2022 | INR | 9.42 | 10.05 | 9.39 | 9.77 | 9.77 | +0.16 (+1.66%) | 8,900 |
19 Jan 2022 | INR | 10.1 | 10.34 | 9.43 | 9.61 | 9.61 | -0.26 (-2.63%) | 14,249 |
18 Jan 2022 | INR | 10.62 | 10.62 | 9.62 | 9.87 | 9.87 | -0.25 (-2.47%) | 59,588 |
17 Jan 2022 | INR | 10.12 | 10.12 | 9.26 | 10.12 | 10.12 | +0.48 (+4.98%) | 30,807 |
14 Jan 2022 | INR | 9.8 | 10.05 | 9.15 | 9.64 | 9.64 | +0.03 (+0.31%) | 16,548 |
13 Jan 2022 | INR | 10.49 | 10.49 | 9.59 | 9.61 | 9.61 | -0.48 (-4.76%) | 31,746 |
12 Jan 2022 | INR | 10.45 | 10.45 | 9.58 | 10.09 | 10.09 | +0.01 (+0.10%) | 24,251 |
11 Jan 2022 | INR | 10.25 | 10.76 | 9.74 | 10.08 | 10.08 | -0.17 (-1.66%) | 35,613 |
10 Jan 2022 | INR | 9.33 | 10.31 | 9.33 | 10.25 | 10.25 | +0.43 (+4.38%) | 74,681 |
7 Jan 2022 | INR | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.51 (-4.94%) | 15,875 |
6 Jan 2022 | INR | 10.45 | 10.45 | 10.33 | 10.33 | 10.33 | -0.54 (-4.97%) | 9,593 |
5 Jan 2022 | INR | 11.28 | 11.28 | 10.5 | 10.87 | 10.87 | +0.12 (+1.12%) | 54,677 |
4 Jan 2022 | INR | 10.45 | 10.75 | 10.45 | 10.75 | 10.75 | +0.51 (+4.98%) | 42,153 |
3 Jan 2022 | INR | 10.24 | 10.24 | 9.9 | 10.24 | 10.24 | +0.48 (+4.92%) | 29,488 |
31 Dec 2021 | INR | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | +0.46 (+4.95%) | 6,302 |
30 Dec 2021 | INR | 9.05 | 9.3 | 9.05 | 9.3 | 9.3 | +0.44 (+4.97%) | 1,502 |
29 Dec 2021 | INR | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | +0.42 (+4.98%) | 634 |
28 Dec 2021 | INR | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | +0.4 (+4.98%) | 6,697 |
27 Dec 2021 | INR | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | +0.38 (+4.96%) | 12,024 |
24 Dec 2021 | INR | 7.15 | 7.66 | 7 | 7.66 | 7.66 | +0.36 (+4.93%) | 35,703 |
23 Dec 2021 | INR | 6.85 | 7.31 | 6.85 | 7.3 | 7.3 | +0.33 (+4.73%) | 24,268 |
22 Dec 2021 | INR | 7 | 7.2 | 6.55 | 6.97 | 6.97 | +0.11 (+1.60%) | 88,638 |