Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 3.99 | 3.99 | 3.64 | 3.65 | 3.65 | -0.18 (-4.70%) | 23,905 |
17 Mar 2022 | INR | 3.81 | 3.9 | 3.72 | 3.83 | 3.83 | -0.08 (-2.05%) | 17,660 |
16 Mar 2022 | INR | 4.1 | 4.1 | 3.8 | 3.91 | 3.91 | -0.09 (-2.25%) | 30,410 |
15 Mar 2022 | INR | 3.99 | 4.04 | 3.76 | 4 | 4 | +0.09 (+2.30%) | 36,830 |
14 Mar 2022 | INR | 3.9 | 4.02 | 3.64 | 3.91 | 3.91 | +0.08 (+2.09%) | 43,565 |
11 Mar 2022 | INR | 3.89 | 3.9 | 3.54 | 3.83 | 3.83 | +0.11 (+2.96%) | 51,240 |
10 Mar 2022 | INR | 3.7 | 3.79 | 3.43 | 3.72 | 3.72 | +0.11 (+3.05%) | 27,153 |
9 Mar 2022 | INR | 3.55 | 3.65 | 3.35 | 3.61 | 3.61 | +0.13 (+3.74%) | 13,900 |
8 Mar 2022 | INR | 3.4 | 3.48 | 3.3 | 3.48 | 3.48 | +0.16 (+4.82%) | 6,048 |
7 Mar 2022 | INR | 3.35 | 3.36 | 3.07 | 3.32 | 3.32 | +0.12 (+3.75%) | 33,365 |
4 Mar 2022 | INR | 3.21 | 3.37 | 3.05 | 3.2 | 3.2 | -0.01 (-0.31%) | 16,203 |
3 Mar 2022 | INR | 3.2 | 3.39 | 3.08 | 3.21 | 3.21 | -0.03 (-0.93%) | 8,291 |
2 Mar 2022 | INR | 3.15 | 3.24 | 2.95 | 3.24 | 3.24 | +0.15 (+4.85%) | 32,744 |
28 Feb 2022 | INR | 3.3 | 3.39 | 3.07 | 3.09 | 3.09 | -0.14 (-4.33%) | 16,163 |
25 Feb 2022 | INR | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -0.17 (-5%) | 8,907 |
24 Feb 2022 | INR | 3.3 | 3.4 | 3.08 | 3.4 | 3.4 | +0.16 (+4.94%) | 28,239 |
23 Feb 2022 | INR | 3.18 | 3.5 | 3.18 | 3.24 | 3.24 | -0.1 (-2.99%) | 8,824 |
22 Feb 2022 | INR | 3.5 | 3.5 | 3.34 | 3.34 | 3.34 | -0.17 (-4.84%) | 5,569 |
21 Feb 2022 | INR | 3.75 | 3.83 | 3.48 | 3.51 | 3.51 | -0.15 (-4.10%) | 16,641 |
18 Feb 2022 | INR | 3.6 | 3.95 | 3.6 | 3.66 | 3.66 | -0.12 (-3.17%) | 22,722 |
17 Feb 2022 | INR | 3.62 | 3.9 | 3.61 | 3.78 | 3.78 | -0.02 (-0.53%) | 33,667 |
16 Feb 2022 | INR | 4.1 | 4.2 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 51,461 |
15 Feb 2022 | INR | 3.99 | 4 | 3.91 | 4 | 4 | +0.19 (+4.99%) | 40,483 |
14 Feb 2022 | INR | 3.7 | 3.81 | 3.46 | 3.81 | 3.81 | +0.18 (+4.96%) | 50,380 |
11 Feb 2022 | INR | 3.59 | 3.63 | 3.29 | 3.63 | 3.63 | +0.17 (+4.91%) | 41,341 |
10 Feb 2022 | INR | 3.46 | 3.82 | 3.46 | 3.46 | 3.46 | -0.18 (-4.95%) | 53,438 |
9 Feb 2022 | INR | 3.75 | 3.75 | 3.64 | 3.64 | 3.64 | -0.19 (-4.96%) | 14,629 |
8 Feb 2022 | INR | 3.83 | 3.95 | 3.83 | 3.83 | 3.83 | -0.2 (-4.96%) | 18,385 |
7 Feb 2022 | INR | 4.44 | 4.45 | 4.03 | 4.03 | 4.03 | -0.21 (-4.95%) | 19,147 |
4 Feb 2022 | INR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | +0.2 (+4.95%) | 18,631 |