Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 146,455 |
2 Feb 2022 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.18 (-4.75%) | 2,700 |
1 Feb 2022 | INR | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.19 (-4.77%) | 2,376 |
31 Jan 2022 | INR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.2 (-4.78%) | 5,680 |
28 Jan 2022 | INR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.22 (-5.00%) | 15,949 |
27 Jan 2022 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 17,987 |
25 Jan 2022 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.24 (-4.93%) | 12,616 |
24 Jan 2022 | INR | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.25 (-4.88%) | 14,388 |
21 Jan 2022 | INR | 5.64 | 5.64 | 5.12 | 5.12 | 5.12 | -0.26 (-4.83%) | 100,515 |
20 Jan 2022 | INR | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | +0.25 (+4.87%) | 167,554 |
19 Jan 2022 | INR | 5.13 | 5.13 | 4.9 | 5.13 | 5.13 | +0.24 (+4.91%) | 290,970 |
18 Jan 2022 | INR | 4.9 | 4.9 | 4.44 | 4.89 | 4.89 | +0.22 (+4.71%) | 862,580 |
17 Jan 2022 | INR | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | +0.22 (+4.94%) | 223,051 |
14 Jan 2022 | INR | 4.45 | 4.45 | 4.35 | 4.45 | 4.45 | +0.21 (+4.95%) | 213,963 |
13 Jan 2022 | INR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | +0.2 (+4.95%) | 666,424 |
12 Jan 2022 | INR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | +0.19 (+4.94%) | 559,684 |
11 Jan 2022 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +0.18 (+4.90%) | 466,286 |
10 Jan 2022 | INR | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | +0.17 (+4.86%) | 2,461 |
7 Jan 2022 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.16 (+4.79%) | 7,112 |
6 Jan 2022 | INR | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | +0.15 (+4.70%) | 1,691 |
5 Jan 2022 | INR | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | +0.15 (+4.93%) | 33,317 |
4 Jan 2022 | INR | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | +0.14 (+4.83%) | 245,130 |
3 Jan 2022 | INR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | +0.13 (+4.69%) | 5,711 |
31 Dec 2021 | INR | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | +0.13 (+4.92%) | 7,128 |
30 Dec 2021 | INR | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | +0.12 (+4.76%) | 7,812 |
29 Dec 2021 | INR | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | +0.12 (+5%) | 12,093 |
28 Dec 2021 | INR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | +0.11 (+4.80%) | 12,230 |
27 Dec 2021 | INR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | +0.1 (+4.57%) | 8,198 |
24 Dec 2021 | INR | 2.19 | 2.2 | 2 | 2.19 | 2.19 | +0.09 (+4.29%) | 49,852 |
23 Dec 2021 | INR | 2.15 | 2.2 | 2.02 | 2.1 | 2.1 | 0.0 (0.0%) | 74,211 |