Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 1.82 | 1.83 | 1.67 | 1.81 | 1.81 | +0.06 (+3.43%) | 326,034 |
2 May 2022 | INR | 1.81 | 1.86 | 1.72 | 1.75 | 1.75 | -0.06 (-3.31%) | 115,821 |
25 Apr 2022 | INR | 1.86 | 1.95 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 137,894 |
18 Apr 2022 | INR | 1.75 | 1.91 | 1.73 | 1.86 | 1.86 | +0.04 (+2.20%) | 147,049 |
11 Apr 2022 | INR | 1.75 | 1.84 | 1.69 | 1.82 | 1.82 | +0.06 (+3.41%) | 228,437 |
4 Apr 2022 | INR | 1.83 | 1.83 | 1.67 | 1.76 | 1.76 | +0.01 (+0.57%) | 242,962 |
28 Mar 2022 | INR | 1.86 | 1.86 | 1.7 | 1.75 | 1.75 | -0.03 (-1.69%) | 239,085 |
21 Mar 2022 | INR | 1.62 | 1.78 | 1.62 | 1.78 | 1.78 | +0.08 (+4.71%) | 203,021 |
14 Mar 2022 | INR | 1.62 | 1.7 | 1.54 | 1.7 | 1.7 | +0.08 (+4.94%) | 132,691 |
7 Mar 2022 | INR | 1.77 | 1.77 | 1.61 | 1.62 | 1.62 | -0.07 (-4.14%) | 76,245 |
28 Feb 2022 | INR | 1.69 | 1.79 | 1.63 | 1.69 | 1.69 | -0.02 (-1.17%) | 199,442 |
21 Feb 2022 | INR | 1.72 | 1.72 | 1.57 | 1.71 | 1.71 | +0.07 (+4.27%) | 437,558 |
14 Feb 2022 | INR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 92,861 |
7 Feb 2022 | INR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 89,434 |
31 Jan 2022 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 106,578 |
24 Jan 2022 | INR | 2.1 | 2.1 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 277,488 |
17 Jan 2022 | INR | 2 | 2 | 1.91 | 2 | 2 | +0.09 (+4.71%) | 332,983 |
10 Jan 2022 | INR | 1.9 | 1.91 | 1.82 | 1.91 | 1.91 | +0.09 (+4.95%) | 368,096 |
3 Jan 2022 | INR | 1.66 | 1.82 | 1.66 | 1.82 | 1.82 | +0.08 (+4.60%) | 407,985 |
27 Dec 2021 | INR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.09 (-4.92%) | 198,374 |
20 Dec 2021 | INR | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.09 (-4.69%) | 86,123 |
13 Dec 2021 | INR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.1 (-4.95%) | 154,355 |
6 Dec 2021 | INR | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.1 (-4.72%) | 35,277 |
29 Nov 2021 | INR | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.11 (-4.93%) | 29,456 |
22 Nov 2021 | INR | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.11 (-4.70%) | 138,127 |
18 Nov 2021 | INR | 2.58 | 2.58 | 2.34 | 2.34 | 2.34 | -0.12 (-4.88%) | 452,053 |
17 Nov 2021 | INR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | +0.11 (+4.68%) | 110,951 |
16 Nov 2021 | INR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | +0.11 (+4.91%) | 31,435 |
15 Nov 2021 | INR | 2.24 | 2.24 | 2.14 | 2.24 | 2.24 | +0.1 (+4.67%) | 251,907 |
12 Nov 2021 | INR | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | +0.1 (+4.90%) | 118,667 |