Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | INR | 2.85 | 2.94 | 2.84 | 2.84 | 2.84 | -0.14 (-4.70%) | 368,479 |
8 Feb 2022 | INR | 3.13 | 3.13 | 2.98 | 2.98 | 2.98 | -0.15 (-4.79%) | 151,315 |
7 Feb 2022 | INR | 3.24 | 3.25 | 2.95 | 3.13 | 3.13 | +0.03 (+0.97%) | 1,152,749 |
4 Feb 2022 | INR | 3.15 | 3.15 | 2.91 | 3.1 | 3.1 | +0.1 (+3.33%) | 860,091 |
3 Feb 2022 | INR | 2.9 | 3 | 2.9 | 3 | 3 | +0.14 (+4.90%) | 644,283 |
2 Feb 2022 | INR | 2.61 | 2.86 | 2.6 | 2.86 | 2.86 | +0.13 (+4.76%) | 627,019 |
1 Feb 2022 | INR | 2.8 | 2.8 | 2.73 | 2.73 | 2.73 | -0.14 (-4.88%) | 280,909 |
31 Jan 2022 | INR | 2.87 | 2.95 | 2.87 | 2.87 | 2.87 | -0.15 (-4.97%) | 185,766 |
28 Jan 2022 | INR | 3.05 | 3.1 | 2.92 | 3.02 | 3.02 | -0.05 (-1.63%) | 457,949 |
27 Jan 2022 | INR | 3.14 | 3.14 | 2.99 | 3.07 | 3.07 | -0.07 (-2.23%) | 259,517 |
25 Jan 2022 | INR | 3 | 3.22 | 3 | 3.14 | 3.14 | -0.01 (-0.32%) | 551,703 |
24 Jan 2022 | INR | 3.39 | 3.44 | 3.13 | 3.15 | 3.15 | -0.14 (-4.26%) | 598,276 |
21 Jan 2022 | INR | 3.25 | 3.3 | 3 | 3.29 | 3.29 | +0.14 (+4.44%) | 1,239,325 |
20 Jan 2022 | INR | 2.85 | 3.15 | 2.85 | 3.15 | 3.15 | +0.15 (+5%) | 1,153,613 |
19 Jan 2022 | INR | 3.2 | 3.2 | 3 | 3 | 3 | -0.15 (-4.76%) | 413,477 |
18 Jan 2022 | INR | 3.4 | 3.42 | 3.1 | 3.15 | 3.15 | -0.11 (-3.37%) | 1,940,963 |
17 Jan 2022 | INR | 3.01 | 3.29 | 2.99 | 3.26 | 3.26 | +0.12 (+3.82%) | 1,700,715 |
14 Jan 2022 | INR | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.16 (-4.85%) | 587,756 |
13 Jan 2022 | INR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | -0.17 (-4.90%) | 651,480 |
12 Jan 2022 | INR | 3.79 | 3.79 | 3.44 | 3.47 | 3.47 | -0.15 (-4.14%) | 3,913,753 |
11 Jan 2022 | INR | 3.68 | 3.7 | 3.41 | 3.62 | 3.62 | +0.09 (+2.55%) | 4,117,619 |
10 Jan 2022 | INR | 3.53 | 3.53 | 3.4 | 3.53 | 3.53 | +0.16 (+4.75%) | 2,692,892 |
7 Jan 2022 | INR | 3.38 | 3.38 | 3.22 | 3.37 | 3.37 | +0.15 (+4.66%) | 2,346,395 |
6 Jan 2022 | INR | 3.16 | 3.22 | 3 | 3.22 | 3.22 | +0.15 (+4.89%) | 2,452,160 |
5 Jan 2022 | INR | 3.1 | 3.1 | 2.84 | 3.07 | 3.07 | +0.1 (+3.37%) | 5,379,387 |
4 Jan 2022 | INR | 2.97 | 2.97 | 2.69 | 2.97 | 2.97 | +0.14 (+4.95%) | 4,834,485 |
3 Jan 2022 | INR | 2.8 | 2.83 | 2.72 | 2.83 | 2.83 | +0.13 (+4.81%) | 1,598,487 |
31 Dec 2021 | INR | 2.67 | 2.7 | 2.58 | 2.7 | 2.7 | +0.12 (+4.65%) | 3,545,811 |
30 Dec 2021 | INR | 2.58 | 2.58 | 2.41 | 2.58 | 2.58 | +0.12 (+4.88%) | 3,468,854 |
29 Dec 2021 | INR | 2.46 | 2.46 | 2.38 | 2.46 | 2.46 | +0.11 (+4.68%) | 2,390,024 |