Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2022 | INR | 3.62 | 3.99 | 3.61 | 3.99 | 3.99 | +0.19 (+5%) | 5,922 |
31 Jan 2022 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 2,000 |
28 Jan 2022 | INR | 3.68 | 4 | 3.68 | 4 | 4 | +0.13 (+3.36%) | 1,540 |
27 Jan 2022 | INR | 3.87 | 4.27 | 3.87 | 3.87 | 3.87 | -0.2 (-4.91%) | 3,085 |
25 Jan 2022 | INR | 4.28 | 4.28 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 560 |
24 Jan 2022 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 500 |
21 Jan 2022 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
20 Jan 2022 | INR | 4.36 | 4.69 | 4.36 | 4.5 | 4.5 | -0.08 (-1.75%) | 4,206 |
19 Jan 2022 | INR | 4.56 | 4.8 | 4.56 | 4.58 | 4.58 | -0.22 (-4.58%) | 1,861 |
18 Jan 2022 | INR | 4.5 | 4.88 | 4.42 | 4.8 | 4.8 | +0.15 (+3.23%) | 13,418 |
17 Jan 2022 | INR | 5.06 | 5.06 | 4.65 | 4.65 | 4.65 | -0.19 (-3.93%) | 782 |
14 Jan 2022 | INR | 4.4 | 4.84 | 4.38 | 4.84 | 4.84 | +0.23 (+4.99%) | 9,428 |
13 Jan 2022 | INR | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.24 (-4.95%) | 2,212 |
12 Jan 2022 | INR | 5.02 | 5.35 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 10,516 |
11 Jan 2022 | INR | 5.04 | 5.56 | 5.04 | 5.1 | 5.1 | -0.2 (-3.77%) | 11,637 |
10 Jan 2022 | INR | 5.3 | 5.3 | 5.05 | 5.3 | 5.3 | +0.25 (+4.95%) | 116,348 |
7 Jan 2022 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.26 (-4.90%) | 3,700 |
6 Jan 2022 | INR | 5.47 | 5.47 | 5 | 5.31 | 5.31 | +0.05 (+0.95%) | 29,049 |
5 Jan 2022 | INR | 5.05 | 5.38 | 5 | 5.26 | 5.26 | +0.06 (+1.15%) | 16,510 |
4 Jan 2022 | INR | 5.28 | 5.28 | 5 | 5.2 | 5.2 | +0.15 (+2.97%) | 18,515 |
3 Jan 2022 | INR | 5.28 | 5.28 | 4.78 | 5.05 | 5.05 | +0.02 (+0.40%) | 9,760 |
31 Dec 2021 | INR | 5.26 | 5.29 | 5 | 5.03 | 5.03 | -0.23 (-4.37%) | 11,300 |
30 Dec 2021 | INR | 5.15 | 5.43 | 4.93 | 5.26 | 5.26 | +0.08 (+1.54%) | 8,451 |
29 Dec 2021 | INR | 4.94 | 5.18 | 4.93 | 5.18 | 5.18 | 0.0 (0.0%) | 8,167 |
28 Dec 2021 | INR | 5.18 | 5.18 | 4.7 | 5.18 | 5.18 | +0.24 (+4.86%) | 8,425 |
27 Dec 2021 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | +0.23 (+4.88%) | 390 |
24 Dec 2021 | INR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | +0.22 (+4.90%) | 900 |
23 Dec 2021 | INR | 4.95 | 4.95 | 4.49 | 4.49 | 4.49 | -0.23 (-4.87%) | 6,100 |
22 Dec 2021 | INR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | +0.22 (+4.89%) | 20 |
21 Dec 2021 | INR | 4.44 | 4.51 | 4.44 | 4.5 | 4.5 | -0.16 (-3.43%) | 178 |