Near Intelligence Historical Data - NIR

Company Name	Stock Ticker Symbol	Market	Type
Near Intelligence Inc	NIR	NASDAQ	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.0105	5.12%	0.2155	07:30:46

Open Price	Low Price	High Price	Close Price	Prev Close
				0.205

NIR Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.2717	0.67	0.205	0.3006798	19,231,594	-0.0562	-20.68%
1 Month	0.423	0.67	0.19	0.2976726	7,111,019	-0.2075	-49.05%
3 Months	1.81	2.18	0.19	0.3543322	2,711,336	-1.59	-88.09%
6 Months	2.32	6.24	0.19	0.9442495	1,675,511	-2.10	-90.71%
1 Year	17.29	18.63	0.19	1.07	1,642,458	-17.07	-98.75%
3 Years	17.29	18.63	0.19	1.07	1,642,458	-17.07	-98.75%
5 Years	17.29	18.63	0.19	1.07	1,642,458	-17.07	-98.75%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 02 2023	0.205	-0.0399	-16.29%	0.2165	0.24	0.205	2,256,749
Sep 29 2023	0.2449	-0.0152	-5.84%	0.258	0.2677	0.2311	1,761,114
Sep 28 2023	0.2601	-0.0474	-15.41%	0.287	0.2975	0.24	6,311,046
Sep 27 2023	0.3075	0.0363	13.38%	0.26	0.67	0.2515	85,412,666
Sep 26 2023	0.2712	-0.0089	-3.18%	0.2717	0.295	0.255	416,395
Sep 25 2023	0.2801	0.004	1.45%	0.25	0.295	0.2498	941,678
Sep 22 2023	0.2761	-0.0176	-5.99%	0.2719	0.291	0.2311	3,174,196
Sep 21 2023	0.2937	0.0847	40.53%	0.35	0.35	0.265	36,912,448
Sep 20 2023	0.209	-0.154	-42.42%	0.36	0.3642	0.19	2,902,607
Sep 19 2023	0.363	-0.0031	-0.85%	0.362	0.3787	0.3564	68,831
Sep 18 2023	0.3661	0.0061	1.69%	0.3653	0.38	0.3653	55,933
Sep 15 2023	0.36	-0.02	-5.26%	0.3913	0.3999	0.36	135,693
Sep 14 2023	0.38	0.014	3.83%	0.38	0.40	0.3725	246,970
Sep 13 2023	0.366	-0.0073	-1.96%	0.3854	0.391163	0.36	168,265
Sep 12 2023	0.373301	-0.0367	-8.95%	0.41	0.41	0.37	160,607
Sep 11 2023	0.41	-0.01	-2.38%	0.44	0.44	0.39	216,165
Sep 08 2023	0.42	0.002	0.48%	0.41	0.4399	0.4059	326,578
Sep 07 2023	0.418	0.042	11.17%	0.3805	0.42	0.376	287,105
Sep 06 2023	0.376	-0.023	-5.76%	0.4062	0.425	0.37	295,736
Sep 05 2023	0.399	-0.0121	-2.94%	0.423	0.423	0.375	169,600