Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 3.66 | 4 | 3.64 | 3.83 | 3.83 | 0.0 (0.0%) | 25,144 |
2 Feb 2022 | INR | 3.86 | 3.87 | 3.52 | 3.83 | 3.83 | +0.14 (+3.79%) | 33,555 |
1 Feb 2022 | INR | 3.45 | 3.7 | 3.41 | 3.69 | 3.69 | +0.11 (+3.07%) | 19,586 |
31 Jan 2022 | INR | 3.55 | 3.62 | 3.3 | 3.58 | 3.58 | +0.13 (+3.77%) | 21,157 |
28 Jan 2022 | INR | 3.6 | 3.75 | 3.42 | 3.45 | 3.45 | -0.15 (-4.17%) | 9,671 |
27 Jan 2022 | INR | 3.69 | 3.69 | 3.36 | 3.6 | 3.6 | +0.08 (+2.27%) | 18,575 |
25 Jan 2022 | INR | 3.35 | 3.55 | 3.25 | 3.52 | 3.52 | +0.1 (+2.92%) | 29,790 |
24 Jan 2022 | INR | 3.72 | 3.72 | 3.42 | 3.42 | 3.42 | -0.17 (-4.74%) | 6,025 |
21 Jan 2022 | INR | 3.85 | 3.85 | 3.57 | 3.59 | 3.59 | -0.16 (-4.27%) | 20,875 |
20 Jan 2022 | INR | 3.42 | 3.76 | 3.42 | 3.75 | 3.75 | +0.16 (+4.46%) | 24,046 |
19 Jan 2022 | INR | 3.95 | 3.95 | 3.59 | 3.59 | 3.59 | -0.18 (-4.77%) | 26,717 |
18 Jan 2022 | INR | 3.91 | 3.91 | 3.76 | 3.77 | 3.77 | -0.18 (-4.56%) | 31,422 |
17 Jan 2022 | INR | 3.91 | 4.1 | 3.91 | 3.95 | 3.95 | -0.16 (-3.89%) | 63,937 |
14 Jan 2022 | INR | 4 | 4.18 | 3.8 | 4.11 | 4.11 | +0.12 (+3.01%) | 43,203 |
13 Jan 2022 | INR | 4.28 | 4.28 | 3.88 | 3.99 | 3.99 | -0.09 (-2.21%) | 90,318 |
12 Jan 2022 | INR | 4.08 | 4.08 | 4.06 | 4.08 | 4.08 | +0.19 (+4.88%) | 52,662 |
11 Jan 2022 | INR | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | +0.18 (+4.85%) | 10,830 |
10 Jan 2022 | INR | 3.71 | 3.71 | 3.65 | 3.71 | 3.71 | +0.17 (+4.80%) | 50,103 |
7 Jan 2022 | INR | 3.45 | 3.54 | 3.25 | 3.54 | 3.54 | +0.16 (+4.73%) | 40,072 |
6 Jan 2022 | INR | 3.38 | 3.38 | 3.18 | 3.38 | 3.38 | +0.16 (+4.97%) | 23,294 |
5 Jan 2022 | INR | 3.49 | 3.49 | 3.18 | 3.22 | 3.22 | -0.11 (-3.30%) | 60,197 |
4 Jan 2022 | INR | 3.43 | 3.43 | 3.3 | 3.33 | 3.33 | +0.06 (+1.83%) | 46,408 |
3 Jan 2022 | INR | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | +0.15 (+4.81%) | 58,177 |
31 Dec 2021 | INR | 3 | 3.12 | 3 | 3.12 | 3.12 | +0.14 (+4.70%) | 11,320 |
30 Dec 2021 | INR | 3.18 | 3.18 | 2.88 | 2.98 | 2.98 | -0.05 (-1.65%) | 56,240 |
29 Dec 2021 | INR | 3.03 | 3.03 | 2.8 | 3.03 | 3.03 | +0.14 (+4.84%) | 13,149 |
28 Dec 2021 | INR | 2.86 | 2.89 | 2.86 | 2.89 | 2.89 | +0.13 (+4.71%) | 41,507 |
27 Dec 2021 | INR | 2.7 | 2.86 | 2.6 | 2.76 | 2.76 | +0.03 (+1.10%) | 24,643 |
24 Dec 2021 | INR | 2.75 | 2.82 | 2.66 | 2.73 | 2.73 | +0.03 (+1.11%) | 4,986 |
23 Dec 2021 | INR | 2.75 | 2.94 | 2.69 | 2.7 | 2.7 | -0.1 (-3.57%) | 20,718 |