Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | INR | 3.84 | 3.89 | 3.57 | 3.84 | 3.84 | +0.13 (+3.50%) | 136,915 |
1 Feb 2022 | INR | 3.6 | 3.71 | 3.39 | 3.71 | 3.71 | +0.17 (+4.80%) | 45,882 |
31 Jan 2022 | INR | 3.54 | 3.54 | 3.5 | 3.54 | 3.54 | +0.16 (+4.73%) | 49,607 |
28 Jan 2022 | INR | 3.35 | 3.38 | 3.2 | 3.38 | 3.38 | +0.16 (+4.97%) | 66,619 |
27 Jan 2022 | INR | 2.92 | 3.22 | 2.92 | 3.22 | 3.22 | +0.15 (+4.89%) | 63,172 |
25 Jan 2022 | INR | 3.07 | 3.1 | 3.07 | 3.07 | 3.07 | -0.16 (-4.95%) | 27,613 |
24 Jan 2022 | INR | 3.25 | 3.38 | 3.23 | 3.23 | 3.23 | -0.16 (-4.72%) | 30,377 |
21 Jan 2022 | INR | 3.6 | 3.6 | 3.36 | 3.39 | 3.39 | -0.14 (-3.97%) | 57,784 |
20 Jan 2022 | INR | 3.26 | 3.6 | 3.26 | 3.53 | 3.53 | +0.1 (+2.92%) | 140,943 |
19 Jan 2022 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 35,649 |
18 Jan 2022 | INR | 3.61 | 3.75 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 107,442 |
17 Jan 2022 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 90,676 |
14 Jan 2022 | INR | 4.2 | 4.2 | 4 | 4 | 4 | -0.21 (-4.99%) | 46,866 |
13 Jan 2022 | INR | 4.62 | 4.62 | 4.21 | 4.21 | 4.21 | -0.22 (-4.97%) | 89,451 |
12 Jan 2022 | INR | 4.43 | 4.43 | 4.05 | 4.43 | 4.43 | +0.21 (+4.98%) | 326,904 |
11 Jan 2022 | INR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.2 (+4.98%) | 64,514 |
10 Jan 2022 | INR | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | +0.19 (+4.96%) | 67,593 |
7 Jan 2022 | INR | 3.83 | 3.83 | 3.8 | 3.83 | 3.83 | +0.18 (+4.93%) | 110,962 |
6 Jan 2022 | INR | 3.69 | 3.8 | 3.57 | 3.65 | 3.65 | -0.1 (-2.67%) | 430,562 |
5 Jan 2022 | INR | 3.75 | 3.75 | 3.41 | 3.75 | 3.75 | +0.17 (+4.75%) | 747,119 |
4 Jan 2022 | INR | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | +0.17 (+4.99%) | 144,879 |
3 Jan 2022 | INR | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | +0.16 (+4.92%) | 43,140 |
31 Dec 2021 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | +0.15 (+4.84%) | 96,699 |
30 Dec 2021 | INR | 3.1 | 3.1 | 3.09 | 3.1 | 3.1 | +0.14 (+4.73%) | 96,907 |
29 Dec 2021 | INR | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | +0.14 (+4.96%) | 84,600 |
28 Dec 2021 | INR | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | +0.13 (+4.83%) | 54,899 |
27 Dec 2021 | INR | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | +0.12 (+4.67%) | 48,637 |
24 Dec 2021 | INR | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | +0.12 (+4.90%) | 2,033 |
23 Dec 2021 | INR | 2.43 | 2.45 | 2.35 | 2.45 | 2.45 | +0.11 (+4.70%) | 9,385 |
22 Dec 2021 | INR | 2.47 | 2.47 | 2.28 | 2.34 | 2.34 | -0.04 (-1.68%) | 27,922 |