Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 3.73 | 3.73 | 3.55 | 3.6 | 3.2727 | +0.03 (+0.84%) | 574,394 |
2 Feb 2022 | INR | 3.41 | 3.58 | 3.3 | 3.57 | 3.2455 | +0.16 (+4.69%) | 638,574 |
1 Feb 2022 | INR | 3.46 | 3.51 | 3.34 | 3.41 | 3.1 | -0.08 (-2.29%) | 614,197 |
31 Jan 2022 | INR | 3.75 | 3.83 | 3.48 | 3.49 | 3.1727 | -0.17 (-4.64%) | 913,041 |
28 Jan 2022 | INR | 3.69 | 3.72 | 3.6 | 3.66 | 3.3273 | +0.06 (+1.67%) | 722,203 |
27 Jan 2022 | INR | 3.59 | 3.6 | 3.34 | 3.6 | 3.2727 | +0.11 (+3.15%) | 790,868 |
25 Jan 2022 | INR | 3.36 | 3.62 | 3.36 | 3.49 | 3.1727 | -0.04 (-1.13%) | 1,062,873 |
24 Jan 2022 | INR | 3.71 | 3.89 | 3.53 | 3.53 | 3.2091 | -0.18 (-4.85%) | 1,333,707 |
21 Jan 2022 | INR | 3.96 | 3.96 | 3.67 | 3.71 | 3.3727 | -0.15 (-3.89%) | 1,213,006 |
20 Jan 2022 | INR | 3.74 | 3.88 | 3.57 | 3.86 | 3.5091 | +0.14 (+3.76%) | 1,344,714 |
19 Jan 2022 | INR | 3.57 | 3.85 | 3.57 | 3.72 | 3.3818 | -0.01 (-0.27%) | 1,297,372 |
18 Jan 2022 | INR | 3.95 | 3.95 | 3.66 | 3.73 | 3.3909 | -0.12 (-3.12%) | 1,723,939 |
17 Jan 2022 | INR | 4.09 | 4.09 | 3.77 | 3.85 | 3.5 | -0.11 (-2.78%) | 2,664,172 |
14 Jan 2022 | INR | 3.61 | 3.98 | 3.61 | 3.96 | 3.6 | +0.16 (+4.21%) | 2,642,012 |
13 Jan 2022 | INR | 4.07 | 4.07 | 3.8 | 3.8 | 3.4545 | -0.2 (-5%) | 2,291,544 |
12 Jan 2022 | INR | 4.25 | 4.29 | 3.97 | 4 | 3.6364 | -0.17 (-4.08%) | 4,779,894 |
11 Jan 2022 | INR | 4.29 | 4.3 | 3.93 | 4.17 | 3.7909 | +0.05 (+1.21%) | 4,035,038 |
10 Jan 2022 | INR | 3.93 | 4.12 | 3.74 | 4.12 | 3.7455 | +0.19 (+4.83%) | 6,600,813 |
7 Jan 2022 | INR | 4.28 | 4.28 | 3.93 | 3.93 | 3.5727 | -0.2 (-4.84%) | 4,972,983 |
6 Jan 2022 | INR | 3.75 | 4.13 | 3.75 | 4.13 | 3.7545 | +0.19 (+4.82%) | 5,964,478 |
5 Jan 2022 | INR | 3.94 | 3.94 | 3.94 | 3.94 | 3.5818 | -0.2 (-4.83%) | 863,999 |
4 Jan 2022 | INR | 4.56 | 4.56 | 4.14 | 4.14 | 3.7636 | -0.21 (-4.83%) | 1,742,568 |
3 Jan 2022 | INR | 4.35 | 4.35 | 4.2 | 4.35 | 3.9545 | +0.2 (+4.82%) | 5,088,459 |
31 Dec 2021 | INR | 4.14 | 4.15 | 4 | 4.15 | 3.7727 | +0.19 (+4.80%) | 4,219,804 |
30 Dec 2021 | INR | 3.96 | 3.96 | 3.6 | 3.96 | 3.6 | +0.18 (+4.76%) | 2,970,855 |
29 Dec 2021 | INR | 3.78 | 3.78 | 3.6 | 3.78 | 3.4364 | +0.18 (+5.00%) | 4,513,817 |
28 Dec 2021 | INR | 3.26 | 3.6 | 3.26 | 3.6 | 3.2727 | +0.17 (+4.96%) | 8,344,052 |
27 Dec 2021 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.1182 | -0.18 (-4.99%) | 749,039 |
24 Dec 2021 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 3.2818 | -0.19 (-5%) | 768,778 |
23 Dec 2021 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.4545 | -0.2 (-5%) | 521,819 |