Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.2 (-4.84%) | 902,484 |
17 Mar 2022 | INR | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.21 (-4.84%) | 1,823,477 |
16 Mar 2022 | INR | 4.78 | 4.78 | 4.34 | 4.34 | 4.34 | -0.22 (-4.82%) | 14,257,662 |
15 Mar 2022 | INR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | +0.21 (+4.83%) | 503,940 |
14 Mar 2022 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | +0.2 (+4.82%) | 554,058 |
11 Mar 2022 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | +0.19 (+4.80%) | 1,181,346 |
10 Mar 2022 | INR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | +0.18 (+4.76%) | 645,883 |
9 Mar 2022 | INR | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | +0.18 (+5.00%) | 1,196,344 |
8 Mar 2022 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.17 (+4.96%) | 3,522,990 |
7 Mar 2022 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | +0.16 (+4.89%) | 1,501,557 |
4 Mar 2022 | INR | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | +0.15 (+4.81%) | 1,347,005 |
3 Mar 2022 | INR | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +0.14 (+4.70%) | 256,610 |
2 Mar 2022 | INR | 2.98 | 2.98 | 2.84 | 2.98 | 2.98 | +0.14 (+4.93%) | 9,625,935 |
28 Feb 2022 | INR | 2.84 | 2.84 | 2.8 | 2.84 | 2.84 | +0.13 (+4.80%) | 11,331,753 |
25 Feb 2022 | INR | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | +0.12 (+4.63%) | 2,419,674 |
24 Feb 2022 | INR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | +0.12 (+4.86%) | 1,332,729 |
23 Feb 2022 | INR | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | +0.11 (+4.66%) | 189,068 |
22 Feb 2022 | INR | 2.36 | 2.36 | 2.35 | 2.36 | 2.36 | +0.11 (+4.89%) | 3,472,630 |
21 Feb 2022 | INR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | +0.1 (+4.65%) | 580,673 |
18 Feb 2022 | INR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +0.1 (+4.88%) | 439,065 |
17 Feb 2022 | INR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | +0.09 (+4.59%) | 217,741 |
16 Feb 2022 | INR | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | +0.09 (+4.81%) | 386,682 |
15 Feb 2022 | INR | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | +0.08 (+4.47%) | 6,879,961 |
14 Feb 2022 | INR | 1.82 | 1.82 | 1.66 | 1.79 | 1.79 | +0.05 (+2.87%) | 19,544,832 |
11 Feb 2022 | INR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.08 (+4.82%) | 234,120 |
10 Feb 2022 | INR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | +0.07 (+4.40%) | 40,267 |
9 Feb 2022 | INR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.07 (+4.61%) | 40,363 |
8 Feb 2022 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.07 (+4.83%) | 83,990 |
7 Feb 2022 | INR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.06 (+4.32%) | 184,538 |
4 Feb 2022 | INR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.06 (+4.51%) | 706,067 |