Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | INR | 3.3 | 3.5 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 364,117 |
8 Feb 2022 | INR | 3.7 | 3.75 | 3.45 | 3.45 | 3.45 | -0.15 (-4.17%) | 488,216 |
7 Feb 2022 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.15 (+4.35%) | 125,369 |
4 Feb 2022 | INR | 3.4 | 3.45 | 3.35 | 3.45 | 3.45 | +0.15 (+4.55%) | 209,828 |
3 Feb 2022 | INR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | +0.15 (+4.76%) | 153,307 |
2 Feb 2022 | INR | 3 | 3.15 | 2.85 | 3.15 | 3.15 | +0.15 (+5%) | 364,295 |
1 Feb 2022 | INR | 3 | 3.15 | 3 | 3 | 3 | -0.15 (-4.76%) | 617,913 |
31 Jan 2022 | INR | 3.3 | 3.4 | 3.15 | 3.15 | 3.15 | -0.15 (-4.55%) | 589,955 |
28 Jan 2022 | INR | 3.3 | 3.6 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 884,061 |
27 Jan 2022 | INR | 3.45 | 3.55 | 3.45 | 3.45 | 3.45 | -0.15 (-4.17%) | 502,479 |
25 Jan 2022 | INR | 3.6 | 3.65 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 354,487 |
24 Jan 2022 | INR | 3.85 | 3.9 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 302,413 |
21 Jan 2022 | INR | 4.05 | 4.05 | 3.75 | 3.9 | 3.9 | 0.0 (0.0%) | 1,235,471 |
20 Jan 2022 | INR | 3.85 | 3.9 | 3.6 | 3.9 | 3.9 | +0.15 (+4%) | 717,650 |
19 Jan 2022 | INR | 3.75 | 3.9 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 647,078 |
18 Jan 2022 | INR | 3.75 | 4 | 3.75 | 3.9 | 3.9 | 0.0 (0.0%) | 997,673 |
17 Jan 2022 | INR | 4.05 | 4.05 | 3.85 | 3.9 | 3.9 | -0.1 (-2.50%) | 802,430 |
14 Jan 2022 | INR | 3.9 | 4.05 | 3.8 | 4 | 4 | +0.05 (+1.27%) | 775,547 |
13 Jan 2022 | INR | 4 | 4.1 | 3.8 | 3.95 | 3.95 | 0.0 (0.0%) | 941,632 |
12 Jan 2022 | INR | 4.1 | 4.1 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 1,660,262 |
11 Jan 2022 | INR | 4.2 | 4.2 | 3.9 | 3.95 | 3.95 | -0.15 (-3.66%) | 1,538,385 |
10 Jan 2022 | INR | 4.25 | 4.25 | 3.95 | 4.1 | 4.1 | 0.0 (0.0%) | 2,950,297 |
7 Jan 2022 | INR | 4.05 | 4.1 | 4 | 4.1 | 4.1 | +0.15 (+3.80%) | 786,792 |
6 Jan 2022 | INR | 3.95 | 4.2 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 1,715,929 |
5 Jan 2022 | INR | 4.15 | 4.15 | 3.95 | 4.15 | 4.15 | 0.0 (0.0%) | 1,551,767 |
4 Jan 2022 | INR | 4.4 | 4.4 | 4 | 4.15 | 4.15 | -0.05 (-1.19%) | 2,383,715 |
3 Jan 2022 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.2 (+5%) | 207,848 |
31 Dec 2021 | INR | 3.85 | 4 | 3.7 | 4 | 4 | +0.15 (+3.90%) | 3,319,159 |
30 Dec 2021 | INR | 4 | 4.05 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 2,576,641 |
29 Dec 2021 | INR | 4.3 | 4.4 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 4,632,304 |