Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 3.35 | 3.39 | 3.11 | 3.15 | 3.15 | -0.1 (-3.08%) | 114,577 |
4 May 2022 | INR | 3.16 | 3.44 | 3.16 | 3.25 | 3.25 | -0.03 (-0.91%) | 135,537 |
2 May 2022 | INR | 3.2 | 3.31 | 3.15 | 3.28 | 3.28 | +0.12 (+3.80%) | 102,136 |
29 Apr 2022 | INR | 3.18 | 3.29 | 3.1 | 3.16 | 3.16 | -0.02 (-0.63%) | 85,285 |
28 Apr 2022 | INR | 3.3 | 3.36 | 3.07 | 3.18 | 3.18 | -0.02 (-0.63%) | 169,300 |
27 Apr 2022 | INR | 3.12 | 3.4 | 3.12 | 3.2 | 3.2 | -0.08 (-2.44%) | 232,691 |
26 Apr 2022 | INR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.17 (-4.93%) | 47,554 |
25 Apr 2022 | INR | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -0.18 (-4.96%) | 25,378 |
22 Apr 2022 | INR | 3.94 | 3.94 | 3.63 | 3.63 | 3.63 | -0.19 (-4.97%) | 166,919 |
21 Apr 2022 | INR | 3.84 | 3.84 | 3.66 | 3.82 | 3.82 | +0.16 (+4.37%) | 303,362 |
20 Apr 2022 | INR | 3.66 | 3.66 | 3.41 | 3.66 | 3.66 | +0.17 (+4.87%) | 196,443 |
19 Apr 2022 | INR | 3.4 | 3.49 | 3.35 | 3.49 | 3.49 | +0.16 (+4.80%) | 147,809 |
18 Apr 2022 | INR | 3.38 | 3.38 | 3.22 | 3.33 | 3.33 | -0.05 (-1.48%) | 145,021 |
13 Apr 2022 | INR | 3.14 | 3.38 | 3.14 | 3.38 | 3.38 | +0.16 (+4.97%) | 233,718 |
12 Apr 2022 | INR | 3.2 | 3.27 | 3.12 | 3.22 | 3.22 | +0.02 (+0.63%) | 110,951 |
11 Apr 2022 | INR | 3.29 | 3.29 | 3.11 | 3.2 | 3.2 | 0.0 (0.0%) | 182,723 |
8 Apr 2022 | INR | 3.4 | 3.4 | 3.16 | 3.2 | 3.2 | -0.12 (-3.61%) | 235,428 |
7 Apr 2022 | INR | 3.44 | 3.44 | 3.26 | 3.32 | 3.32 | -0.04 (-1.19%) | 134,433 |
6 Apr 2022 | INR | 3.37 | 3.47 | 3.26 | 3.36 | 3.36 | -0.01 (-0.30%) | 216,124 |
5 Apr 2022 | INR | 3.37 | 3.39 | 3.15 | 3.37 | 3.37 | +0.13 (+4.01%) | 175,724 |
4 Apr 2022 | INR | 3.22 | 3.24 | 3.04 | 3.24 | 3.24 | +0.15 (+4.85%) | 181,847 |
1 Apr 2022 | INR | 3.02 | 3.24 | 2.94 | 3.09 | 3.09 | 0.0 (0.0%) | 298,176 |
31 Mar 2022 | INR | 3.37 | 3.38 | 3.06 | 3.09 | 3.09 | -0.13 (-4.04%) | 217,707 |
30 Mar 2022 | INR | 2.92 | 3.22 | 2.92 | 3.22 | 3.22 | +0.15 (+4.89%) | 239,489 |
29 Mar 2022 | INR | 3.35 | 3.35 | 3.07 | 3.07 | 3.07 | -0.16 (-4.95%) | 235,594 |
28 Mar 2022 | INR | 3.56 | 3.57 | 3.23 | 3.23 | 3.23 | -0.17 (-5%) | 391,781 |
25 Mar 2022 | INR | 3.31 | 3.4 | 3.2 | 3.4 | 3.4 | +0.16 (+4.94%) | 88,580 |
24 Mar 2022 | INR | 3.39 | 3.39 | 3.24 | 3.24 | 3.24 | -0.17 (-4.99%) | 137,786 |
23 Mar 2022 | INR | 3.37 | 3.71 | 3.37 | 3.41 | 3.41 | -0.13 (-3.67%) | 667,813 |
22 Mar 2022 | INR | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.18 (-4.84%) | 69,655 |