Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | INR | 3.65 | 3.69 | 3.55 | 3.64 | 3.64 | -0.02 (-0.55%) | 2,482,044 |
1 Feb 2022 | INR | 3.66 | 3.73 | 3.49 | 3.66 | 3.66 | +0.08 (+2.23%) | 1,953,188 |
31 Jan 2022 | INR | 3.67 | 3.68 | 3.5 | 3.58 | 3.58 | +0.02 (+0.56%) | 1,255,326 |
28 Jan 2022 | INR | 3.69 | 3.69 | 3.5 | 3.56 | 3.56 | +0.01 (+0.28%) | 2,246,864 |
27 Jan 2022 | INR | 3.54 | 3.65 | 3.47 | 3.55 | 3.55 | -0.06 (-1.66%) | 1,720,825 |
25 Jan 2022 | INR | 3.55 | 3.64 | 3.31 | 3.61 | 3.61 | +0.14 (+4.03%) | 2,270,172 |
24 Jan 2022 | INR | 3.7 | 3.7 | 3.46 | 3.47 | 3.47 | -0.17 (-4.67%) | 3,572,676 |
21 Jan 2022 | INR | 3.73 | 3.77 | 3.62 | 3.64 | 3.64 | -0.13 (-3.45%) | 3,842,038 |
20 Jan 2022 | INR | 3.77 | 3.85 | 3.66 | 3.77 | 3.77 | +0.09 (+2.45%) | 2,249,694 |
19 Jan 2022 | INR | 3.76 | 3.78 | 3.62 | 3.68 | 3.68 | -0.08 (-2.13%) | 3,534,371 |
18 Jan 2022 | INR | 3.88 | 3.89 | 3.75 | 3.76 | 3.76 | -0.1 (-2.59%) | 4,886,997 |
17 Jan 2022 | INR | 3.94 | 3.94 | 3.8 | 3.86 | 3.86 | -0.03 (-0.77%) | 2,993,745 |
14 Jan 2022 | INR | 3.75 | 3.94 | 3.73 | 3.89 | 3.89 | +0.06 (+1.57%) | 6,499,724 |
13 Jan 2022 | INR | 3.8 | 3.88 | 3.73 | 3.83 | 3.83 | +0.05 (+1.32%) | 2,895,532 |
12 Jan 2022 | INR | 3.85 | 3.85 | 3.7 | 3.78 | 3.78 | -0.05 (-1.31%) | 7,148,403 |
11 Jan 2022 | INR | 4.05 | 4.08 | 3.83 | 3.83 | 3.83 | -0.2 (-4.96%) | 8,658,358 |
10 Jan 2022 | INR | 3.94 | 4.03 | 3.82 | 4.03 | 4.03 | +0.19 (+4.95%) | 12,517,809 |
7 Jan 2022 | INR | 3.95 | 3.95 | 3.75 | 3.84 | 3.84 | 0.0 (0.0%) | 5,349,916 |
6 Jan 2022 | INR | 3.67 | 3.87 | 3.67 | 3.84 | 3.84 | -0.02 (-0.52%) | 11,804,331 |
5 Jan 2022 | INR | 3.86 | 3.98 | 3.86 | 3.86 | 3.86 | -0.2 (-4.93%) | 8,712,079 |
4 Jan 2022 | INR | 4.4 | 4.4 | 4.06 | 4.06 | 4.06 | -0.21 (-4.92%) | 8,209,387 |
3 Jan 2022 | INR | 3.93 | 4.27 | 3.93 | 4.27 | 4.27 | +0.38 (+9.77%) | 46,307,820 |
31 Dec 2021 | INR | 3.82 | 3.95 | 3.81 | 3.89 | 3.89 | +0.07 (+1.83%) | 15,374,607 |
30 Dec 2021 | INR | 3.94 | 3.99 | 3.8 | 3.82 | 3.82 | -0.09 (-2.30%) | 11,990,874 |
29 Dec 2021 | INR | 3.89 | 4.08 | 3.82 | 3.91 | 3.91 | +0.07 (+1.82%) | 22,205,254 |
28 Dec 2021 | INR | 3.87 | 3.93 | 3.79 | 3.84 | 3.84 | 0.0 (0.0%) | 12,816,108 |
27 Dec 2021 | INR | 3.63 | 4.01 | 3.56 | 3.84 | 3.84 | +0.19 (+5.21%) | 18,183,289 |
24 Dec 2021 | INR | 3.76 | 3.76 | 3.55 | 3.65 | 3.65 | -0.12 (-3.18%) | 11,276,729 |
23 Dec 2021 | INR | 4.05 | 4.05 | 3.72 | 3.77 | 3.77 | -0.13 (-3.33%) | 10,914,483 |
22 Dec 2021 | INR | 3.63 | 3.93 | 3.63 | 3.9 | 3.9 | +0.32 (+8.94%) | 15,404,258 |