Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 3.19 | 3.24 | 2.97 | 3.13 | 3.13 | +0.01 (+0.32%) | 90,778 |
17 Mar 2022 | INR | 3 | 3.26 | 2.97 | 3.12 | 3.12 | 0.0 (0.0%) | 198,411 |
16 Mar 2022 | INR | 3.37 | 3.37 | 3.05 | 3.12 | 3.12 | -0.09 (-2.80%) | 201,711 |
15 Mar 2022 | INR | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | +0.15 (+4.90%) | 89,128 |
14 Mar 2022 | INR | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | +0.14 (+4.79%) | 82,544 |
11 Mar 2022 | INR | 2.92 | 2.92 | 2.67 | 2.92 | 2.92 | +0.13 (+4.66%) | 86,202 |
10 Mar 2022 | INR | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | +0.13 (+4.89%) | 50,376 |
9 Mar 2022 | INR | 2.64 | 2.66 | 2.44 | 2.66 | 2.66 | +0.12 (+4.72%) | 67,845 |
8 Mar 2022 | INR | 2.41 | 2.6 | 2.41 | 2.54 | 2.54 | +0.01 (+0.40%) | 108,651 |
7 Mar 2022 | INR | 2.65 | 2.65 | 2.47 | 2.53 | 2.53 | -0.07 (-2.69%) | 127,883 |
4 Mar 2022 | INR | 2.6 | 2.75 | 2.6 | 2.6 | 2.6 | -0.13 (-4.76%) | 94,108 |
3 Mar 2022 | INR | 2.74 | 2.79 | 2.6 | 2.73 | 2.73 | +0.05 (+1.87%) | 136,511 |
2 Mar 2022 | INR | 2.48 | 2.74 | 2.48 | 2.68 | 2.68 | +0.07 (+2.68%) | 118,651 |
28 Feb 2022 | INR | 2.58 | 2.8 | 2.58 | 2.61 | 2.61 | -0.1 (-3.69%) | 76,686 |
25 Feb 2022 | INR | 2.71 | 2.8 | 2.71 | 2.71 | 2.71 | -0.14 (-4.91%) | 130,476 |
24 Feb 2022 | INR | 2.86 | 3.13 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 152,489 |
23 Feb 2022 | INR | 2.92 | 3.22 | 2.92 | 3 | 3 | -0.07 (-2.28%) | 265,629 |
22 Feb 2022 | INR | 3.22 | 3.22 | 3.06 | 3.07 | 3.07 | -0.15 (-4.66%) | 90,933 |
21 Feb 2022 | INR | 3.48 | 3.53 | 3.22 | 3.22 | 3.22 | -0.16 (-4.73%) | 92,274 |
18 Feb 2022 | INR | 3.39 | 3.42 | 3.2 | 3.38 | 3.38 | +0.12 (+3.68%) | 73,141 |
17 Feb 2022 | INR | 3.37 | 3.49 | 3.21 | 3.26 | 3.26 | -0.07 (-2.10%) | 163,192 |
16 Feb 2022 | INR | 3.05 | 3.37 | 3.05 | 3.33 | 3.33 | +0.12 (+3.74%) | 142,579 |
15 Feb 2022 | INR | 3.13 | 3.29 | 3.13 | 3.21 | 3.21 | -0.08 (-2.43%) | 84,694 |
14 Feb 2022 | INR | 3.56 | 3.56 | 3.29 | 3.29 | 3.29 | -0.17 (-4.91%) | 78,117 |
11 Feb 2022 | INR | 3.3 | 3.46 | 3.14 | 3.46 | 3.46 | +0.16 (+4.85%) | 311,137 |
10 Feb 2022 | INR | 3.26 | 3.35 | 3.1 | 3.3 | 3.3 | +0.04 (+1.23%) | 150,367 |
9 Feb 2022 | INR | 3.26 | 3.3 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 91,565 |
8 Feb 2022 | INR | 3.43 | 3.53 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 142,925 |
7 Feb 2022 | INR | 3.79 | 3.79 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 379,225 |
4 Feb 2022 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.19 (-4.76%) | 69,890 |