Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 2.95 | 2.99 | 2.87 | 2.94 | 2.94 | 0.0 (0.0%) | 117,263 |
2 Feb 2022 | INR | 2.87 | 3.01 | 2.87 | 2.94 | 2.94 | -0.03 (-1.01%) | 130,644 |
1 Feb 2022 | INR | 2.92 | 3.03 | 2.86 | 2.97 | 2.97 | +0.01 (+0.34%) | 79,966 |
31 Jan 2022 | INR | 3.09 | 3.09 | 2.91 | 2.96 | 2.96 | -0.06 (-1.99%) | 110,706 |
28 Jan 2022 | INR | 3.05 | 3.1 | 2.9 | 3.02 | 3.02 | -0.02 (-0.66%) | 200,973 |
27 Jan 2022 | INR | 3.15 | 3.15 | 2.93 | 3.04 | 3.04 | -0.03 (-0.98%) | 162,021 |
25 Jan 2022 | INR | 3.2 | 3.2 | 2.94 | 3.07 | 3.07 | -0.02 (-0.65%) | 226,562 |
24 Jan 2022 | INR | 3.13 | 3.13 | 2.91 | 3.09 | 3.09 | +0.1 (+3.34%) | 550,340 |
21 Jan 2022 | INR | 2.99 | 2.99 | 2.76 | 2.99 | 2.99 | +0.14 (+4.91%) | 344,814 |
20 Jan 2022 | INR | 3.05 | 3.05 | 2.85 | 2.85 | 2.85 | -0.14 (-4.68%) | 350,174 |
19 Jan 2022 | INR | 3.1 | 3.1 | 2.98 | 2.99 | 2.99 | -0.11 (-3.55%) | 157,423 |
18 Jan 2022 | INR | 3.25 | 3.25 | 3.06 | 3.1 | 3.1 | -0.06 (-1.90%) | 137,306 |
17 Jan 2022 | INR | 3.18 | 3.2 | 2.9 | 3.16 | 3.16 | +0.11 (+3.61%) | 686,074 |
14 Jan 2022 | INR | 3.19 | 3.19 | 2.98 | 3.05 | 3.05 | -0.08 (-2.56%) | 521,090 |
13 Jan 2022 | INR | 3.4 | 3.4 | 3.11 | 3.13 | 3.13 | -0.14 (-4.28%) | 401,221 |
12 Jan 2022 | INR | 3.4 | 3.41 | 3.12 | 3.27 | 3.27 | +0.02 (+0.62%) | 556,096 |
11 Jan 2022 | INR | 3.3 | 3.33 | 3.05 | 3.25 | 3.25 | +0.07 (+2.20%) | 624,845 |
10 Jan 2022 | INR | 3.16 | 3.18 | 3.03 | 3.18 | 3.18 | +0.15 (+4.95%) | 336,391 |
7 Jan 2022 | INR | 3.03 | 3.03 | 2.95 | 3.03 | 3.03 | +0.14 (+4.84%) | 301,113 |
6 Jan 2022 | INR | 2.9 | 3 | 2.89 | 2.89 | 2.89 | -0.15 (-4.93%) | 570,460 |
5 Jan 2022 | INR | 3.25 | 3.29 | 3.04 | 3.04 | 3.04 | -0.15 (-4.70%) | 633,677 |
4 Jan 2022 | INR | 3.45 | 3.5 | 3.18 | 3.19 | 3.19 | -0.15 (-4.49%) | 485,147 |
3 Jan 2022 | INR | 3.35 | 3.39 | 3.1 | 3.34 | 3.34 | +0.11 (+3.41%) | 620,652 |
31 Dec 2021 | INR | 3.37 | 3.37 | 3.06 | 3.23 | 3.23 | +0.01 (+0.31%) | 539,351 |
30 Dec 2021 | INR | 3.18 | 3.23 | 3.08 | 3.22 | 3.22 | +0.14 (+4.55%) | 201,977 |
29 Dec 2021 | INR | 3.05 | 3.08 | 2.94 | 3.08 | 3.08 | +0.14 (+4.76%) | 240,328 |
28 Dec 2021 | INR | 2.93 | 2.94 | 2.9 | 2.94 | 2.94 | +0.14 (+5.00%) | 55,932 |
27 Dec 2021 | INR | 2.79 | 2.8 | 2.56 | 2.8 | 2.8 | +0.13 (+4.87%) | 150,835 |
24 Dec 2021 | INR | 2.55 | 2.67 | 2.55 | 2.67 | 2.67 | +0.12 (+4.71%) | 36,474 |
23 Dec 2021 | INR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | +0.12 (+4.94%) | 31,997 |