Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 5.13 | 5.13 | 4.7 | 4.9 | 4.9 | -0.01 (-0.20%) | 20,956 |
2 Feb 2022 | INR | 5.01 | 5.26 | 4.76 | 4.91 | 4.91 | -0.1 (-2.00%) | 29,286 |
1 Feb 2022 | INR | 5.3 | 5.3 | 4.8 | 5.01 | 5.01 | -0.04 (-0.79%) | 65,920 |
31 Jan 2022 | INR | 5.04 | 5.05 | 4.65 | 5.05 | 5.05 | +0.24 (+4.99%) | 45,067 |
28 Jan 2022 | INR | 4.79 | 4.81 | 4.41 | 4.81 | 4.81 | +0.22 (+4.79%) | 67,794 |
27 Jan 2022 | INR | 4.6 | 4.61 | 4.22 | 4.59 | 4.59 | +0.19 (+4.32%) | 63,876 |
25 Jan 2022 | INR | 4.2 | 4.46 | 4.06 | 4.4 | 4.4 | +0.13 (+3.04%) | 56,411 |
24 Jan 2022 | INR | 4.34 | 4.34 | 4.01 | 4.27 | 4.27 | +0.08 (+1.91%) | 37,314 |
21 Jan 2022 | INR | 4.49 | 4.49 | 4.09 | 4.19 | 4.19 | -0.1 (-2.33%) | 80,391 |
20 Jan 2022 | INR | 4.34 | 4.35 | 4.1 | 4.29 | 4.29 | +0.02 (+0.47%) | 36,542 |
19 Jan 2022 | INR | 4.34 | 4.34 | 3.97 | 4.27 | 4.27 | +0.12 (+2.89%) | 38,769 |
18 Jan 2022 | INR | 4.5 | 4.54 | 4.14 | 4.15 | 4.15 | -0.2 (-4.60%) | 127,926 |
17 Jan 2022 | INR | 4.34 | 4.38 | 3.98 | 4.35 | 4.35 | +0.17 (+4.07%) | 96,626 |
14 Jan 2022 | INR | 4.3 | 4.37 | 4.16 | 4.18 | 4.18 | -0.19 (-4.35%) | 38,378 |
13 Jan 2022 | INR | 4.6 | 4.6 | 4.18 | 4.37 | 4.37 | -0.02 (-0.46%) | 110,564 |
12 Jan 2022 | INR | 4.56 | 4.56 | 4.15 | 4.39 | 4.39 | +0.04 (+0.92%) | 94,554 |
11 Jan 2022 | INR | 4.47 | 4.49 | 4.3 | 4.35 | 4.35 | +0.07 (+1.64%) | 197,933 |
10 Jan 2022 | INR | 4.26 | 4.28 | 3.9 | 4.28 | 4.28 | +0.2 (+4.90%) | 106,565 |
7 Jan 2022 | INR | 4.18 | 4.18 | 3.98 | 4.08 | 4.08 | -0.07 (-1.69%) | 43,444 |
6 Jan 2022 | INR | 4.18 | 4.18 | 3.97 | 4.15 | 4.15 | -0.02 (-0.48%) | 60,782 |
5 Jan 2022 | INR | 4.35 | 4.35 | 3.99 | 4.17 | 4.17 | -0.02 (-0.48%) | 41,077 |
4 Jan 2022 | INR | 4.3 | 4.3 | 4.01 | 4.19 | 4.19 | -0.03 (-0.71%) | 78,563 |
3 Jan 2022 | INR | 4.24 | 4.42 | 4.02 | 4.22 | 4.22 | 0.0 (0.0%) | 161,283 |
31 Dec 2021 | INR | 4.25 | 4.4 | 4.04 | 4.22 | 4.22 | -0.03 (-0.71%) | 88,801 |
30 Dec 2021 | INR | 4.02 | 4.43 | 4.02 | 4.25 | 4.25 | +0.03 (+0.71%) | 46,188 |
29 Dec 2021 | INR | 4.1 | 4.22 | 4.1 | 4.22 | 4.22 | +0.2 (+4.98%) | 74,973 |
28 Dec 2021 | INR | 4.03 | 4.03 | 3.85 | 4.02 | 4.02 | +0.18 (+4.69%) | 53,448 |
27 Dec 2021 | INR | 3.89 | 3.89 | 3.58 | 3.84 | 3.84 | +0.12 (+3.23%) | 36,337 |
24 Dec 2021 | INR | 3.55 | 3.8 | 3.55 | 3.72 | 3.72 | +0.1 (+2.76%) | 41,391 |
23 Dec 2021 | INR | 3.69 | 3.69 | 3.46 | 3.62 | 3.62 | +0.1 (+2.84%) | 5,909 |