Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 3.45 | 3.79 | 3.43 | 3.79 | 3.79 | +0.18 (+4.99%) | 63,796 |
2 Feb 2022 | INR | 3.75 | 3.75 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 22,999 |
1 Feb 2022 | INR | 3.74 | 4.08 | 3.74 | 3.8 | 3.8 | -0.13 (-3.31%) | 37,896 |
31 Jan 2022 | INR | 3.94 | 4.29 | 3.93 | 3.93 | 3.93 | -0.2 (-4.84%) | 49,741 |
28 Jan 2022 | INR | 3.85 | 4.13 | 3.81 | 4.13 | 4.13 | +0.19 (+4.82%) | 68,126 |
27 Jan 2022 | INR | 4 | 4.07 | 3.87 | 3.94 | 3.94 | -0.13 (-3.19%) | 52,847 |
25 Jan 2022 | INR | 3.8 | 4.13 | 3.8 | 4.07 | 4.07 | +0.08 (+2.01%) | 62,771 |
24 Jan 2022 | INR | 4.15 | 4.37 | 3.99 | 3.99 | 3.99 | -0.2 (-4.77%) | 90,946 |
21 Jan 2022 | INR | 3.98 | 4.37 | 3.98 | 4.19 | 4.19 | +0.01 (+0.24%) | 176,925 |
20 Jan 2022 | INR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.21 (-4.78%) | 58,634 |
19 Jan 2022 | INR | 4.5 | 4.65 | 4.35 | 4.39 | 4.39 | -0.18 (-3.94%) | 78,726 |
18 Jan 2022 | INR | 4.72 | 4.72 | 4.28 | 4.57 | 4.57 | +0.07 (+1.56%) | 307,242 |
17 Jan 2022 | INR | 4.5 | 4.5 | 4.4 | 4.5 | 4.5 | +0.21 (+4.90%) | 353,140 |
14 Jan 2022 | INR | 4.29 | 4.29 | 4.09 | 4.29 | 4.29 | +0.2 (+4.89%) | 233,342 |
13 Jan 2022 | INR | 4.09 | 4.09 | 3.9 | 4.09 | 4.09 | +0.19 (+4.87%) | 159,435 |
12 Jan 2022 | INR | 3.9 | 3.9 | 3.6 | 3.9 | 3.9 | +0.18 (+4.84%) | 279,594 |
11 Jan 2022 | INR | 3.72 | 3.72 | 3.4 | 3.72 | 3.72 | +0.17 (+4.79%) | 116,386 |
10 Jan 2022 | INR | 3.55 | 3.55 | 3.5 | 3.55 | 3.55 | +0.16 (+4.72%) | 73,981 |
7 Jan 2022 | INR | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | +0.16 (+4.95%) | 62,984 |
6 Jan 2022 | INR | 3.38 | 3.38 | 3.23 | 3.23 | 3.23 | -0.16 (-4.72%) | 86,379 |
5 Jan 2022 | INR | 3.4 | 3.4 | 3.37 | 3.39 | 3.39 | +0.11 (+3.35%) | 29,134 |
4 Jan 2022 | INR | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | +0.12 (+3.80%) | 27,679 |
3 Jan 2022 | INR | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | +0.15 (+4.98%) | 101,542 |
31 Dec 2021 | INR | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | +0.14 (+4.88%) | 126,852 |
30 Dec 2021 | INR | 3.14 | 3.14 | 2.87 | 2.87 | 2.87 | -0.15 (-4.97%) | 155,069 |
29 Dec 2021 | INR | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | +0.14 (+4.86%) | 111,899 |
28 Dec 2021 | INR | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | +0.13 (+4.73%) | 70,842 |
27 Dec 2021 | INR | 2.62 | 2.75 | 2.62 | 2.75 | 2.75 | +0.13 (+4.96%) | 42,103 |
24 Dec 2021 | INR | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | +0.12 (+4.80%) | 65,901 |
23 Dec 2021 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.11 (+4.60%) | 44,395 |