Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 4.6 | 4.9 | 4.44 | 4.82 | 4.82 | +0.15 (+3.21%) | 233,940 |
2 Feb 2022 | INR | 4.68 | 4.7 | 4.67 | 4.67 | 4.67 | -0.24 (-4.89%) | 149,275 |
1 Feb 2022 | INR | 5.36 | 5.36 | 4.86 | 4.91 | 4.91 | -0.2 (-3.91%) | 650,005 |
31 Jan 2022 | INR | 5.11 | 5.11 | 4.8 | 5.11 | 5.11 | +0.24 (+4.93%) | 293,690 |
28 Jan 2022 | INR | 4.87 | 4.87 | 4.66 | 4.87 | 4.87 | +0.23 (+4.96%) | 110,698 |
27 Jan 2022 | INR | 4.42 | 4.64 | 4.2 | 4.64 | 4.64 | +0.22 (+4.98%) | 406,444 |
25 Jan 2022 | INR | 4.47 | 4.73 | 4.42 | 4.42 | 4.42 | -0.23 (-4.95%) | 263,726 |
24 Jan 2022 | INR | 4.63 | 4.99 | 4.63 | 4.65 | 4.65 | -0.22 (-4.52%) | 509,752 |
21 Jan 2022 | INR | 4.6 | 4.87 | 4.41 | 4.87 | 4.87 | +0.23 (+4.96%) | 935,144 |
20 Jan 2022 | INR | 4.64 | 4.75 | 4.64 | 4.64 | 4.64 | -0.24 (-4.92%) | 725,959 |
19 Jan 2022 | INR | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.25 (-4.87%) | 90,000 |
18 Jan 2022 | INR | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | -0.27 (-5%) | 137,838 |
17 Jan 2022 | INR | 5.74 | 5.74 | 5.4 | 5.4 | 5.4 | -0.28 (-4.93%) | 300,340 |
14 Jan 2022 | INR | 6.19 | 6.19 | 5.65 | 5.68 | 5.68 | -0.26 (-4.38%) | 761,375 |
13 Jan 2022 | INR | 6.4 | 6.4 | 5.8 | 5.94 | 5.94 | -0.16 (-2.62%) | 619,722 |
12 Jan 2022 | INR | 6.27 | 6.34 | 5.74 | 6.1 | 6.1 | +0.06 (+0.99%) | 1,355,453 |
11 Jan 2022 | INR | 6.04 | 6.04 | 5.48 | 6.04 | 6.04 | +0.28 (+4.86%) | 795,840 |
10 Jan 2022 | INR | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | +0.27 (+4.92%) | 120,704 |
7 Jan 2022 | INR | 5.49 | 5.49 | 5.35 | 5.49 | 5.49 | +0.26 (+4.97%) | 377,262 |
6 Jan 2022 | INR | 5.22 | 5.23 | 5 | 5.23 | 5.23 | +0.24 (+4.81%) | 546,750 |
5 Jan 2022 | INR | 4.9 | 4.99 | 4.65 | 4.99 | 4.99 | +0.23 (+4.83%) | 616,961 |
4 Jan 2022 | INR | 5.22 | 5.25 | 4.75 | 4.76 | 4.76 | -0.24 (-4.80%) | 1,051,955 |
3 Jan 2022 | INR | 5 | 5 | 4.8 | 5 | 5 | +0.23 (+4.82%) | 555,242 |
31 Dec 2021 | INR | 4.78 | 4.78 | 4.56 | 4.77 | 4.77 | +0.21 (+4.61%) | 533,544 |
30 Dec 2021 | INR | 4.47 | 4.56 | 4.26 | 4.56 | 4.56 | +0.21 (+4.83%) | 530,509 |
29 Dec 2021 | INR | 4.44 | 4.44 | 4.02 | 4.35 | 4.35 | +0.12 (+2.84%) | 853,514 |
28 Dec 2021 | INR | 4.23 | 4.23 | 4.08 | 4.23 | 4.23 | +0.2 (+4.96%) | 1,375,997 |
27 Dec 2021 | INR | 4.04 | 4.04 | 3.85 | 4.03 | 4.03 | +0.18 (+4.68%) | 995,927 |
24 Dec 2021 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +0.18 (+4.90%) | 293,423 |
23 Dec 2021 | INR | 3.67 | 3.67 | 3.6 | 3.67 | 3.67 | +0.17 (+4.86%) | 347,491 |