Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 2.17 | 2.17 | 2.07 | 2.11 | 2.11 | -0.04 (-1.86%) | 25,289,498 |
2 Feb 2022 | INR | 2.28 | 2.28 | 2.11 | 2.15 | 2.15 | -0.03 (-1.38%) | 26,151,351 |
1 Feb 2022 | INR | 2.05 | 2.18 | 2 | 2.18 | 2.18 | +0.1 (+4.81%) | 25,616,062 |
31 Jan 2022 | INR | 2.27 | 2.27 | 2.08 | 2.08 | 2.08 | -0.1 (-4.59%) | 38,204,446 |
28 Jan 2022 | INR | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | +0.1 (+4.81%) | 30,620,630 |
27 Jan 2022 | INR | 1.9 | 2.08 | 1.9 | 2.08 | 2.08 | +0.09 (+4.52%) | 58,666,278 |
25 Jan 2022 | INR | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.1 (-4.78%) | 21,598,501 |
24 Jan 2022 | INR | 2.17 | 2.24 | 2.09 | 2.09 | 2.09 | -0.1 (-4.57%) | 21,229,193 |
21 Jan 2022 | INR | 2.12 | 2.22 | 2.05 | 2.19 | 2.19 | +0.07 (+3.30%) | 55,111,915 |
20 Jan 2022 | INR | 2.12 | 2.23 | 2.12 | 2.12 | 2.12 | -0.11 (-4.93%) | 76,181,761 |
19 Jan 2022 | INR | 2.26 | 2.37 | 2.23 | 2.23 | 2.23 | -0.11 (-4.70%) | 50,492,437 |
18 Jan 2022 | INR | 2.35 | 2.43 | 2.21 | 2.34 | 2.34 | +0.02 (+0.86%) | 144,365,681 |
17 Jan 2022 | INR | 2.32 | 2.32 | 2.25 | 2.32 | 2.32 | +0.11 (+4.98%) | 377,722,235 |
14 Jan 2022 | INR | 2.21 | 2.21 | 2.12 | 2.21 | 2.21 | +0.1 (+4.74%) | 231,042,375 |
13 Jan 2022 | INR | 1.91 | 2.11 | 1.91 | 2.11 | 2.11 | +0.1 (+4.98%) | 153,242,085 |
12 Jan 2022 | INR | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.1 (-4.74%) | 15,623,738 |
11 Jan 2022 | INR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.11 (-4.95%) | 13,133,807 |
10 Jan 2022 | INR | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.11 (-4.72%) | 24,569,906 |
7 Jan 2022 | INR | 2.5 | 2.53 | 2.33 | 2.33 | 2.33 | -0.12 (-4.90%) | 80,044,771 |
6 Jan 2022 | INR | 2.27 | 2.49 | 2.27 | 2.45 | 2.45 | +0.07 (+2.94%) | 118,566,927 |
5 Jan 2022 | INR | 2.33 | 2.54 | 2.33 | 2.38 | 2.38 | -0.07 (-2.86%) | 142,296,154 |
4 Jan 2022 | INR | 2.47 | 2.47 | 2.3 | 2.45 | 2.45 | +0.09 (+3.81%) | 107,514,648 |
3 Jan 2022 | INR | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | +0.11 (+4.89%) | 33,421,912 |
31 Dec 2021 | INR | 2.23 | 2.25 | 2.2 | 2.25 | 2.25 | +0.1 (+4.65%) | 51,757,105 |
30 Dec 2021 | INR | 2.15 | 2.15 | 2 | 2.15 | 2.15 | +0.1 (+4.88%) | 87,201,545 |
29 Dec 2021 | INR | 2.05 | 2.05 | 2 | 2.05 | 2.05 | +0.09 (+4.59%) | 70,732,040 |
28 Dec 2021 | INR | 1.93 | 1.96 | 1.92 | 1.96 | 1.96 | +0.09 (+4.81%) | 41,571,134 |
27 Dec 2021 | INR | 1.82 | 1.87 | 1.81 | 1.87 | 1.87 | +0.08 (+4.47%) | 35,091,231 |
24 Dec 2021 | INR | 1.68 | 1.79 | 1.64 | 1.79 | 1.79 | +0.08 (+4.68%) | 34,905,204 |
23 Dec 2021 | INR | 1.7 | 1.77 | 1.7 | 1.71 | 1.71 | -0.07 (-3.93%) | 68,464,296 |