Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | INR | 3.79 | 3.79 | 3.43 | 3.71 | 3.71 | -0.08 (-2.11%) | 8,920 |
2 May 2022 | INR | 3.79 | 3.79 | 3.77 | 3.79 | 3.79 | -0.11 (-2.82%) | 3,919 |
29 Apr 2022 | INR | 3.9 | 3.91 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 6,022 |
28 Apr 2022 | INR | 3.99 | 3.99 | 3.73 | 3.9 | 3.9 | +0.17 (+4.56%) | 12,826 |
27 Apr 2022 | INR | 3.93 | 3.93 | 3.61 | 3.73 | 3.73 | -0.2 (-5.09%) | 7,810 |
26 Apr 2022 | INR | 4.1 | 4.18 | 3.7 | 3.93 | 3.93 | -0.17 (-4.15%) | 8,016 |
25 Apr 2022 | INR | 3.91 | 4.1 | 3.91 | 4.1 | 4.1 | -0.14 (-3.30%) | 1,945 |
22 Apr 2022 | INR | 4.24 | 4.4 | 4.24 | 4.24 | 4.24 | -0.16 (-3.64%) | 5,471 |
21 Apr 2022 | INR | 4.88 | 4.88 | 4.05 | 4.4 | 4.4 | -0.05 (-1.12%) | 15,270 |
20 Apr 2022 | INR | 4.41 | 4.47 | 4.11 | 4.45 | 4.45 | +0.04 (+0.91%) | 4,138 |
19 Apr 2022 | INR | 4.36 | 4.51 | 4.36 | 4.41 | 4.41 | -0.33 (-6.96%) | 4,538 |
18 Apr 2022 | INR | 5.14 | 5.14 | 4.23 | 4.74 | 4.74 | +0.06 (+1.28%) | 13,756 |
13 Apr 2022 | INR | 4.32 | 5.13 | 4.32 | 4.68 | 4.68 | +0.01 (+0.21%) | 11,169 |
12 Apr 2022 | INR | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 4,530 |
11 Apr 2022 | INR | 4.5 | 5.4 | 4.5 | 4.67 | 4.67 | -0.32 (-6.41%) | 16,124 |
8 Apr 2022 | INR | 4.98 | 4.99 | 4.77 | 4.99 | 4.99 | +0.45 (+9.91%) | 32,593 |
7 Apr 2022 | INR | 4.05 | 4.54 | 4.05 | 4.54 | 4.54 | +0.41 (+9.93%) | 27,105 |
6 Apr 2022 | INR | 4.44 | 4.44 | 4.02 | 4.13 | 4.13 | -0.1 (-2.36%) | 37,974 |
5 Apr 2022 | INR | 4.55 | 4.55 | 4.13 | 4.23 | 4.23 | -0.11 (-2.53%) | 28,399 |
4 Apr 2022 | INR | 4.2 | 4.41 | 4.2 | 4.34 | 4.34 | +0.14 (+3.33%) | 19,043 |
1 Apr 2022 | INR | 4.23 | 4.23 | 3.85 | 4.2 | 4.2 | +0.17 (+4.22%) | 13,185 |
31 Mar 2022 | INR | 4.4 | 4.4 | 4 | 4.03 | 4.03 | -0.18 (-4.28%) | 16,382 |
30 Mar 2022 | INR | 4.2 | 4.59 | 4.2 | 4.21 | 4.21 | -0.21 (-4.75%) | 11,575 |
29 Mar 2022 | INR | 4.65 | 4.88 | 4.42 | 4.42 | 4.42 | -0.23 (-4.95%) | 25,509 |
28 Mar 2022 | INR | 4.89 | 5.12 | 4.65 | 4.65 | 4.65 | -0.24 (-4.91%) | 11,857 |
25 Mar 2022 | INR | 5.25 | 5.3 | 4.86 | 4.89 | 4.89 | -0.22 (-4.31%) | 13,903 |
24 Mar 2022 | INR | 5.4 | 5.41 | 4.91 | 5.11 | 5.11 | -0.05 (-0.97%) | 23,319 |
23 Mar 2022 | INR | 5.16 | 5.16 | 4.68 | 5.16 | 5.16 | +0.24 (+4.88%) | 25,871 |
22 Mar 2022 | INR | 5.14 | 5.38 | 4.89 | 4.92 | 4.92 | -0.22 (-4.28%) | 20,791 |
21 Mar 2022 | INR | 5.6 | 5.68 | 5.14 | 5.14 | 5.14 | -0.27 (-4.99%) | 26,297 |