Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 4.05 | 4.14 | 3.79 | 3.99 | 3.99 | +0.01 (+0.25%) | 199,139 |
2 Feb 2022 | INR | 3.86 | 4.2 | 3.86 | 3.98 | 3.98 | -0.08 (-1.97%) | 326,113 |
1 Feb 2022 | INR | 4.17 | 4.17 | 3.87 | 4.06 | 4.06 | -0.01 (-0.25%) | 174,346 |
31 Jan 2022 | INR | 4.28 | 4.28 | 3.89 | 4.07 | 4.07 | -0.02 (-0.49%) | 506,849 |
28 Jan 2022 | INR | 4.08 | 4.09 | 4 | 4.09 | 4.09 | +0.19 (+4.87%) | 141,366 |
27 Jan 2022 | INR | 3.7 | 3.9 | 3.54 | 3.9 | 3.9 | +0.18 (+4.84%) | 383,636 |
25 Jan 2022 | INR | 3.8 | 3.8 | 3.58 | 3.72 | 3.72 | -0.04 (-1.06%) | 306,030 |
24 Jan 2022 | INR | 4.03 | 4.04 | 3.75 | 3.76 | 3.76 | -0.18 (-4.57%) | 208,573 |
21 Jan 2022 | INR | 3.86 | 4.23 | 3.83 | 3.94 | 3.94 | -0.09 (-2.23%) | 419,501 |
20 Jan 2022 | INR | 3.91 | 4.18 | 3.91 | 4.03 | 4.03 | -0.08 (-1.95%) | 296,403 |
19 Jan 2022 | INR | 4.21 | 4.3 | 4.11 | 4.11 | 4.11 | -0.21 (-4.86%) | 103,709 |
18 Jan 2022 | INR | 4.15 | 4.48 | 4.15 | 4.32 | 4.32 | -0.01 (-0.23%) | 258,981 |
17 Jan 2022 | INR | 4.45 | 4.63 | 4.21 | 4.33 | 4.33 | -0.1 (-2.26%) | 706,747 |
14 Jan 2022 | INR | 4.15 | 4.57 | 4.15 | 4.43 | 4.43 | +0.07 (+1.61%) | 981,357 |
13 Jan 2022 | INR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.22 (-4.80%) | 181,712 |
12 Jan 2022 | INR | 4.97 | 4.97 | 4.51 | 4.58 | 4.58 | -0.16 (-3.38%) | 1,424,805 |
11 Jan 2022 | INR | 4.72 | 4.74 | 4.7 | 4.74 | 4.74 | +0.22 (+4.87%) | 452,330 |
10 Jan 2022 | INR | 4.52 | 4.52 | 4.32 | 4.52 | 4.52 | +0.21 (+4.87%) | 714,617 |
7 Jan 2022 | INR | 4.31 | 4.31 | 4.01 | 4.31 | 4.31 | +0.2 (+4.87%) | 458,599 |
6 Jan 2022 | INR | 4.11 | 4.11 | 3.73 | 4.11 | 4.11 | +0.19 (+4.85%) | 1,077,925 |
5 Jan 2022 | INR | 3.92 | 3.92 | 3.77 | 3.92 | 3.92 | +0.18 (+4.81%) | 593,767 |
4 Jan 2022 | INR | 3.76 | 3.76 | 3.42 | 3.74 | 3.74 | +0.15 (+4.18%) | 1,420,465 |
3 Jan 2022 | INR | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | +0.17 (+4.97%) | 61,890 |
31 Dec 2021 | INR | 3.42 | 3.42 | 3.41 | 3.42 | 3.42 | +0.16 (+4.91%) | 180,767 |
30 Dec 2021 | INR | 3.26 | 3.26 | 3.11 | 3.26 | 3.26 | +0.15 (+4.82%) | 292,537 |
29 Dec 2021 | INR | 3.05 | 3.11 | 2.98 | 3.11 | 3.11 | +0.14 (+4.71%) | 554,907 |
28 Dec 2021 | INR | 2.91 | 2.99 | 2.9 | 2.97 | 2.97 | +0.09 (+3.12%) | 467,805 |
27 Dec 2021 | INR | 2.97 | 2.98 | 2.76 | 2.88 | 2.88 | +0.04 (+1.41%) | 450,690 |
24 Dec 2021 | INR | 2.76 | 2.87 | 2.71 | 2.84 | 2.84 | +0.08 (+2.90%) | 362,010 |
23 Dec 2021 | INR | 2.93 | 3.04 | 2.76 | 2.76 | 2.76 | -0.14 (-4.83%) | 521,166 |