Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 1,803,021 |
4 May 2022 | INR | 0.93 | 1.01 | 0.93 | 1 | 1 | +0.03 (+3.09%) | 3,657,574 |
2 May 2022 | INR | 0.99 | 1 | 0.97 | 0.97 | 0.97 | -0.05 (-4.90%) | 3,083,139 |
29 Apr 2022 | INR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 801,844 |
28 Apr 2022 | INR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 623,519 |
27 Apr 2022 | INR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 403,388 |
26 Apr 2022 | INR | 1.28 | 1.29 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 1,632,246 |
25 Apr 2022 | INR | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | +0.05 (+4.24%) | 5,713,199 |
22 Apr 2022 | INR | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | +0.05 (+4.42%) | 5,264,211 |
21 Apr 2022 | INR | 1.13 | 1.13 | 1.1 | 1.13 | 1.13 | +0.05 (+4.63%) | 9,200,001 |
20 Apr 2022 | INR | 1.08 | 1.08 | 1 | 1.08 | 1.08 | +0.05 (+4.85%) | 6,159,200 |
19 Apr 2022 | INR | 1.03 | 1.03 | 1 | 1.03 | 1.03 | +0.04 (+4.04%) | 5,967,906 |
18 Apr 2022 | INR | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | +0.04 (+4.21%) | 2,377,343 |
13 Apr 2022 | INR | 0.95 | 0.98 | 0.92 | 0.95 | 0.95 | 0.0 (0.0%) | 2,153,854 |
12 Apr 2022 | INR | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 4,444,021 |
11 Apr 2022 | INR | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | +0.04 (+4.21%) | 1,648,670 |
8 Apr 2022 | INR | 1 | 1.01 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 5,023,816 |
7 Apr 2022 | INR | 1 | 1.04 | 0.97 | 1 | 1 | -0.02 (-1.96%) | 2,119,784 |
6 Apr 2022 | INR | 1.02 | 1.06 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 2,118,006 |
5 Apr 2022 | INR | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 938,578 |
4 Apr 2022 | INR | 1.04 | 1.05 | 0.96 | 1.04 | 1.04 | +0.04 (+4%) | 1,730,474 |
1 Apr 2022 | INR | 0.99 | 1.02 | 0.95 | 1 | 1 | +0.01 (+1.01%) | 1,586,753 |
31 Mar 2022 | INR | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -0.03 (-2.94%) | 1,468,704 |
30 Mar 2022 | INR | 1 | 1.05 | 0.95 | 1.02 | 1.02 | +0.02 (+2%) | 1,045,298 |
29 Mar 2022 | INR | 1.1 | 1.1 | 1 | 1 | 1 | -0.05 (-4.76%) | 3,818,874 |
28 Mar 2022 | INR | 1.04 | 1.05 | 0.95 | 1.05 | 1.05 | +0.05 (+5%) | 2,348,258 |
25 Mar 2022 | INR | 1.08 | 1.08 | 1 | 1 | 1 | -0.05 (-4.76%) | 2,719,790 |
24 Mar 2022 | INR | 1.07 | 1.09 | 0.99 | 1.05 | 1.05 | +0.01 (+0.96%) | 3,262,398 |
23 Mar 2022 | INR | 1.04 | 1.13 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 3,472,806 |
22 Mar 2022 | INR | 1.09 | 1.19 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 2,736,590 |