Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 3.8 | 4.2 | 3.8 | 4.2 | 4.2 | +0.2 (+5%) | 17,324,717 |
2 Feb 2022 | INR | 4 | 4 | 4 | 4 | 4 | -0.21 (-4.99%) | 329,906 |
1 Feb 2022 | INR | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.22 (-4.97%) | 181,433 |
31 Jan 2022 | INR | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23 (-4.94%) | 310,992 |
28 Jan 2022 | INR | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.24 (-4.90%) | 372,035 |
27 Jan 2022 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.25 (-4.85%) | 384,433 |
25 Jan 2022 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.27 (-4.98%) | 293,783 |
24 Jan 2022 | INR | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.28 (-4.91%) | 343,455 |
21 Jan 2022 | INR | 5.7 | 5.88 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 4,882,387 |
20 Jan 2022 | INR | 6 | 6 | 6 | 6 | 6 | -0.31 (-4.91%) | 779,672 |
19 Jan 2022 | INR | 6.97 | 6.97 | 6.31 | 6.31 | 6.31 | -0.33 (-4.97%) | 7,198,883 |
18 Jan 2022 | INR | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | +0.31 (+4.90%) | 1,382,442 |
17 Jan 2022 | INR | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | +0.3 (+4.98%) | 1,714,377 |
14 Jan 2022 | INR | 6.03 | 6.03 | 5.75 | 6.03 | 6.03 | +0.28 (+4.87%) | 3,426,516 |
13 Jan 2022 | INR | 5.75 | 5.75 | 5.21 | 5.75 | 5.75 | +0.27 (+4.93%) | 9,695,302 |
12 Jan 2022 | INR | 5.48 | 5.48 | 4.96 | 5.48 | 5.48 | +0.26 (+4.98%) | 9,987,414 |
11 Jan 2022 | INR | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | +0.24 (+4.82%) | 830,878 |
10 Jan 2022 | INR | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +0.23 (+4.84%) | 916,152 |
7 Jan 2022 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.22 (+4.86%) | 658,899 |
6 Jan 2022 | INR | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | +0.21 (+4.86%) | 1,316,782 |
5 Jan 2022 | INR | 4.32 | 4.32 | 3.92 | 4.32 | 4.32 | +0.2 (+4.85%) | 5,429,337 |
4 Jan 2022 | INR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | +0.19 (+4.83%) | 1,428,638 |
3 Jan 2022 | INR | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | +0.18 (+4.80%) | 908,169 |
31 Dec 2021 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.17 (+4.75%) | 1,169,784 |
30 Dec 2021 | INR | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | +0.17 (+4.99%) | 1,285,747 |
29 Dec 2021 | INR | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | +0.16 (+4.92%) | 1,450,547 |
28 Dec 2021 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | +0.15 (+4.84%) | 1,737,040 |
27 Dec 2021 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | +0.14 (+4.73%) | 1,410,696 |
24 Dec 2021 | INR | 2.96 | 2.96 | 2.68 | 2.96 | 2.96 | +0.14 (+4.96%) | 8,387,266 |
23 Dec 2021 | INR | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | +0.13 (+4.83%) | 916,617 |