Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 3.3 | 3.35 | 3.04 | 3.22 | 3.22 | -0.11 (-3.30%) | 81,600 |
4 May 2022 | INR | 3.43 | 3.57 | 3.22 | 3.33 | 3.33 | -0.14 (-4.03%) | 75,200 |
2 May 2022 | INR | 3.41 | 3.65 | 3.34 | 3.47 | 3.47 | -0.06 (-1.70%) | 60,800 |
29 Apr 2022 | INR | 3.5 | 3.6 | 3.42 | 3.53 | 3.53 | -0.07 (-1.94%) | 73,600 |
28 Apr 2022 | INR | 3.75 | 3.75 | 3.48 | 3.6 | 3.6 | -0.03 (-0.83%) | 92,800 |
27 Apr 2022 | INR | 3.45 | 3.8 | 3.45 | 3.63 | 3.63 | -0.03 (-0.82%) | 73,600 |
26 Apr 2022 | INR | 3.78 | 3.92 | 3.5 | 3.66 | 3.66 | -0.12 (-3.17%) | 147,200 |
25 Apr 2022 | INR | 3.72 | 3.8 | 3.72 | 3.78 | 3.78 | -0.06 (-1.56%) | 62,400 |
22 Apr 2022 | INR | 4.01 | 4.01 | 3.7 | 3.84 | 3.84 | -0.09 (-2.29%) | 161,600 |
21 Apr 2022 | INR | 4 | 4.04 | 3.9 | 3.93 | 3.93 | -0.04 (-1.01%) | 48,000 |
20 Apr 2022 | INR | 4.15 | 4.15 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 60,800 |
19 Apr 2022 | INR | 3.98 | 4.19 | 3.86 | 3.97 | 3.97 | +0.16 (+4.20%) | 200,000 |
18 Apr 2022 | INR | 4.12 | 4.12 | 3.71 | 3.81 | 3.81 | -0.13 (-3.30%) | 115,200 |
13 Apr 2022 | INR | 4.12 | 4.12 | 3.82 | 3.94 | 3.94 | -0.02 (-0.51%) | 88,000 |
12 Apr 2022 | INR | 4.1 | 4.19 | 3.68 | 3.96 | 3.96 | -0.09 (-2.22%) | 198,400 |
11 Apr 2022 | INR | 3.98 | 4.09 | 3.86 | 4.05 | 4.05 | +0.2 (+5.19%) | 142,400 |
8 Apr 2022 | INR | 4.08 | 4.24 | 3.68 | 3.85 | 3.85 | -0.23 (-5.64%) | 299,200 |
7 Apr 2022 | INR | 4.49 | 4.52 | 3.7 | 4.08 | 4.08 | -0.03 (-0.73%) | 1,286,400 |
6 Apr 2022 | INR | 4.11 | 4.11 | 4.03 | 4.11 | 4.11 | +0.19 (+4.85%) | 249,600 |
5 Apr 2022 | INR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +0.18 (+4.81%) | 75,200 |
4 Apr 2022 | INR | 3.7 | 3.74 | 3.66 | 3.74 | 3.74 | +0.17 (+4.76%) | 134,400 |
1 Apr 2022 | INR | 3.55 | 3.57 | 3.32 | 3.57 | 3.57 | +0.17 (+5%) | 184,000 |
31 Mar 2022 | INR | 3.3 | 3.57 | 3.23 | 3.4 | 3.4 | 0.0 (0.0%) | 387,200 |
30 Mar 2022 | INR | 3.57 | 3.59 | 3.4 | 3.4 | 3.4 | -0.17 (-4.76%) | 105,600 |
29 Mar 2022 | INR | 3.76 | 3.87 | 3.57 | 3.57 | 3.57 | -0.18 (-4.80%) | 171,200 |
28 Mar 2022 | INR | 4 | 4 | 3.71 | 3.75 | 3.75 | -0.15 (-3.85%) | 528,000 |
25 Mar 2022 | INR | 4.12 | 4.14 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 140,800 |
24 Mar 2022 | INR | 3.81 | 4.13 | 3.81 | 4.1 | 4.1 | +0.15 (+3.80%) | 180,800 |
23 Mar 2022 | INR | 4.25 | 4.26 | 3.86 | 3.95 | 3.95 | -0.11 (-2.71%) | 356,800 |
22 Mar 2022 | INR | 3.9 | 4.06 | 3.82 | 4.06 | 4.06 | +0.19 (+4.91%) | 219,200 |