Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | INR | 4.58 | 4.8 | 4.36 | 4.8 | 4.8 | +0.22 (+4.80%) | 9,742 |
15 Mar 2022 | INR | 4.58 | 4.58 | 4.29 | 4.58 | 4.58 | +0.21 (+4.81%) | 2,525 |
14 Mar 2022 | INR | 4.2 | 4.38 | 4.2 | 4.37 | 4.37 | +0.19 (+4.55%) | 5,676 |
11 Mar 2022 | INR | 4.24 | 4.24 | 3.96 | 4.18 | 4.18 | +0.14 (+3.47%) | 3,904 |
10 Mar 2022 | INR | 4.09 | 4.09 | 3.71 | 4.04 | 4.04 | +0.14 (+3.59%) | 1,903 |
9 Mar 2022 | INR | 4.05 | 4.05 | 3.73 | 3.9 | 3.9 | +0.04 (+1.04%) | 2,677 |
8 Mar 2022 | INR | 4.05 | 4.05 | 3.67 | 3.86 | 3.86 | 0.0 (0.0%) | 7,119 |
7 Mar 2022 | INR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | +0.18 (+4.89%) | 3,137 |
4 Mar 2022 | INR | 3.68 | 3.68 | 3.35 | 3.68 | 3.68 | +0.17 (+4.84%) | 3,869 |
3 Mar 2022 | INR | 3.35 | 3.51 | 3.35 | 3.51 | 3.51 | +0.16 (+4.78%) | 5,085 |
2 Mar 2022 | INR | 3.5 | 3.5 | 3.25 | 3.35 | 3.35 | -0.07 (-2.05%) | 552 |
28 Feb 2022 | INR | 3.72 | 3.72 | 3.39 | 3.42 | 3.42 | -0.13 (-3.66%) | 3,662 |
25 Feb 2022 | INR | 3.71 | 3.71 | 3.55 | 3.55 | 3.55 | +0.01 (+0.28%) | 7,402 |
24 Feb 2022 | INR | 3.8 | 3.9 | 3.54 | 3.54 | 3.54 | -0.18 (-4.84%) | 7,883 |
23 Feb 2022 | INR | 3.85 | 3.85 | 3.51 | 3.72 | 3.72 | +0.05 (+1.36%) | 6,551 |
22 Feb 2022 | INR | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | +0.17 (+4.86%) | 3,784 |
21 Feb 2022 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.16 (+4.79%) | 4,249 |
18 Feb 2022 | INR | 3.27 | 3.6 | 3.27 | 3.34 | 3.34 | -0.1 (-2.91%) | 3,871 |
17 Feb 2022 | INR | 3.76 | 3.76 | 3.42 | 3.44 | 3.44 | -0.15 (-4.18%) | 8,086 |
16 Feb 2022 | INR | 3.32 | 3.66 | 3.32 | 3.59 | 3.59 | +0.1 (+2.87%) | 3,279 |
15 Feb 2022 | INR | 3.6 | 3.6 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 2,618 |
14 Feb 2022 | INR | 3.66 | 3.84 | 3.48 | 3.49 | 3.49 | -0.17 (-4.64%) | 9,624 |
11 Feb 2022 | INR | 3.66 | 4.04 | 3.66 | 3.66 | 3.66 | -0.19 (-4.94%) | 191 |
10 Feb 2022 | INR | 3.85 | 3.9 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 90 |
9 Feb 2022 | INR | 3.96 | 3.96 | 3.6 | 3.9 | 3.9 | +0.12 (+3.17%) | 325 |
8 Feb 2022 | INR | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
7 Feb 2022 | INR | 3.42 | 3.78 | 3.42 | 3.78 | 3.78 | +0.18 (+5.00%) | 1,741 |
4 Feb 2022 | INR | 3.3 | 3.6 | 3.26 | 3.6 | 3.6 | +0.17 (+4.96%) | 1,574 |
3 Feb 2022 | INR | 3.43 | 3.79 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 1,779 |
2 Feb 2022 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 803 |