Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | +0.19 (+4.81%) | 143,115 |
2 Feb 2022 | INR | 3.59 | 3.95 | 3.59 | 3.95 | 3.95 | +0.18 (+4.77%) | 1,423,630 |
1 Feb 2022 | INR | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.19 (-4.80%) | 349,878 |
31 Jan 2022 | INR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.2 (-4.81%) | 366,809 |
28 Jan 2022 | INR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.21 (-4.81%) | 265,339 |
27 Jan 2022 | INR | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.23 (-5.00%) | 168,918 |
25 Jan 2022 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.24 (-4.96%) | 221,006 |
24 Jan 2022 | INR | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.25 (-4.91%) | 193,524 |
21 Jan 2022 | INR | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.26 (-4.86%) | 287,455 |
20 Jan 2022 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.28 (-4.97%) | 258,428 |
19 Jan 2022 | INR | 6.2 | 6.21 | 5.63 | 5.63 | 5.63 | -0.29 (-4.90%) | 1,311,673 |
18 Jan 2022 | INR | 5.36 | 5.92 | 5.36 | 5.92 | 5.92 | +0.28 (+4.96%) | 2,695,880 |
17 Jan 2022 | INR | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.29 (-4.89%) | 999,011 |
14 Jan 2022 | INR | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.31 (-4.97%) | 748,421 |
13 Jan 2022 | INR | 6.88 | 6.88 | 6.24 | 6.24 | 6.24 | -0.32 (-4.88%) | 1,680,035 |
12 Jan 2022 | INR | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | +0.31 (+4.96%) | 1,105,555 |
11 Jan 2022 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | +0.29 (+4.87%) | 589,059 |
10 Jan 2022 | INR | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | +0.28 (+4.93%) | 644,742 |
7 Jan 2022 | INR | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | +0.27 (+4.99%) | 324,483 |
6 Jan 2022 | INR | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | +0.25 (+4.84%) | 661,091 |
5 Jan 2022 | INR | 5.16 | 5.16 | 5.13 | 5.16 | 5.16 | +0.24 (+4.88%) | 1,271,022 |
4 Jan 2022 | INR | 4.92 | 4.92 | 4.9 | 4.92 | 4.92 | +0.23 (+4.90%) | 1,739,218 |
3 Jan 2022 | INR | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | +0.22 (+4.92%) | 453,555 |
31 Dec 2021 | INR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | +0.21 (+4.93%) | 550,534 |
30 Dec 2021 | INR | 4.26 | 4.26 | 4.15 | 4.26 | 4.26 | +0.2 (+4.93%) | 1,389,193 |
29 Dec 2021 | INR | 4.06 | 4.06 | 3.87 | 4.06 | 4.06 | +0.19 (+4.91%) | 1,897,727 |
28 Dec 2021 | INR | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | +0.18 (+4.88%) | 611,488 |
27 Dec 2021 | INR | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | +0.17 (+4.83%) | 292,110 |
24 Dec 2021 | INR | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.16 (+4.76%) | 416,904 |
23 Dec 2021 | INR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | +0.16 (+5%) | 518,712 |