Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | INR | 8.2 | 8.7 | 8.17 | 8.55 | 8.55 | -0.05 (-0.58%) | 1,009 |
1 Feb 2022 | INR | 8.6 | 8.6 | 7.8 | 8.6 | 8.6 | +0.4 (+4.88%) | 4,468 |
31 Jan 2022 | INR | 8.1 | 8.25 | 8.1 | 8.2 | 8.2 | +0.29 (+3.67%) | 415 |
28 Jan 2022 | INR | 8.6 | 8.6 | 7.9 | 7.91 | 7.91 | -0.39 (-4.70%) | 5,010 |
27 Jan 2022 | INR | 7.9 | 8.35 | 7.6 | 8.3 | 8.3 | +0.31 (+3.88%) | 1,220 |
25 Jan 2022 | INR | 7.6 | 7.99 | 7.6 | 7.99 | 7.99 | -0.01 (-0.13%) | 2,183 |
24 Jan 2022 | INR | 8.25 | 8.45 | 7.85 | 8 | 8 | -0.25 (-3.03%) | 3,975 |
21 Jan 2022 | INR | 8.2 | 8.25 | 7.88 | 8.25 | 8.25 | -0.04 (-0.48%) | 2,261 |
20 Jan 2022 | INR | 8.68 | 8.72 | 7.9 | 8.29 | 8.29 | -0.02 (-0.24%) | 6,519 |
19 Jan 2022 | INR | 8.69 | 8.69 | 8.26 | 8.31 | 8.31 | -0.38 (-4.37%) | 5,579 |
18 Jan 2022 | INR | 8.28 | 8.69 | 8.1 | 8.69 | 8.69 | +0.41 (+4.95%) | 9,428 |
17 Jan 2022 | INR | 7.75 | 8.28 | 7.52 | 8.28 | 8.28 | +0.39 (+4.94%) | 18,164 |
14 Jan 2022 | INR | 8 | 8.15 | 7.89 | 7.89 | 7.89 | -0.41 (-4.94%) | 8,913 |
13 Jan 2022 | INR | 8.49 | 8.49 | 8.07 | 8.3 | 8.3 | -0.19 (-2.24%) | 3,233 |
12 Jan 2022 | INR | 8.48 | 8.49 | 7.78 | 8.49 | 8.49 | +0.4 (+4.94%) | 9,996 |
11 Jan 2022 | INR | 8.35 | 8.38 | 7.75 | 8.09 | 8.09 | -0.06 (-0.74%) | 14,011 |
10 Jan 2022 | INR | 8.95 | 8.96 | 8.13 | 8.15 | 8.15 | -0.4 (-4.68%) | 15,238 |
7 Jan 2022 | INR | 9.09 | 9.09 | 8.55 | 8.55 | 8.55 | -0.44 (-4.89%) | 11,050 |
6 Jan 2022 | INR | 9.05 | 9.05 | 8.2 | 8.99 | 8.99 | +0.36 (+4.17%) | 6,473 |
5 Jan 2022 | INR | 9.05 | 9.05 | 8.63 | 8.63 | 8.63 | -0.45 (-4.96%) | 2,370 |
4 Jan 2022 | INR | 9.75 | 9.75 | 9.08 | 9.08 | 9.08 | -0.47 (-4.92%) | 4,191 |
3 Jan 2022 | INR | 9.08 | 9.55 | 9.08 | 9.55 | 9.55 | 0.0 (0.0%) | 6,216 |
31 Dec 2021 | INR | 8.73 | 9.6 | 8.73 | 9.55 | 9.55 | +0.37 (+4.03%) | 3,372 |
30 Dec 2021 | INR | 8.85 | 9.42 | 8.55 | 9.18 | 9.18 | +0.18 (+2%) | 5,782 |
29 Dec 2021 | INR | 8.68 | 9.11 | 8.26 | 9 | 9 | +0.32 (+3.69%) | 1,742 |
28 Dec 2021 | INR | 8.78 | 9.21 | 8.35 | 8.68 | 8.68 | -0.1 (-1.14%) | 25,112 |
27 Dec 2021 | INR | 7.97 | 8.78 | 7.96 | 8.78 | 8.78 | +0.41 (+4.90%) | 17,169 |
24 Dec 2021 | INR | 8.15 | 8.37 | 7.6 | 8.37 | 8.37 | +0.39 (+4.89%) | 31,289 |
23 Dec 2021 | INR | 8.5 | 8.73 | 7.91 | 7.98 | 7.98 | -0.34 (-4.09%) | 13,671 |
22 Dec 2021 | INR | 8.75 | 8.75 | 8.32 | 8.32 | 8.32 | -0.43 (-4.91%) | 250 |