Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 4.65 | 4.7 | 4.3 | 4.65 | 4.65 | +0.15 (+3.33%) | 283,597 |
17 Mar 2022 | INR | 4.7 | 4.75 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 223,435 |
16 Mar 2022 | INR | 4.7 | 4.75 | 4.4 | 4.7 | 4.7 | +0.1 (+2.17%) | 200,583 |
15 Mar 2022 | INR | 4.6 | 4.95 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 289,781 |
14 Mar 2022 | INR | 5.15 | 5.25 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 336,691 |
11 Mar 2022 | INR | 5.05 | 5.05 | 4.75 | 5.05 | 5.05 | +0.2 (+4.12%) | 551,728 |
10 Mar 2022 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | +0.195 (+4.19%) | 1,700 |
10 Mar 2022 |
|
|||||||
9 Mar 2022 | INR | 46.35 | 46.9 | 44.1 | 46.55 | 4.655 | +1.7 (+3.79%) | 54,721 |
8 Mar 2022 | INR | 43.1 | 46.8 | 43.1 | 44.85 | 4.485 | -0.15 (-0.33%) | 15,310 |
7 Mar 2022 | INR | 45.45 | 45.5 | 41.3 | 45 | 4.5 | +1.55 (+3.57%) | 31,642 |
4 Mar 2022 | INR | 43 | 43.45 | 42.25 | 43.45 | 4.345 | +2.05 (+4.95%) | 23,599 |
3 Mar 2022 | INR | 41.4 | 41.4 | 41.4 | 41.4 | 4.14 | +1.95 (+4.94%) | 21,720 |
2 Mar 2022 | INR | 39.4 | 39.45 | 37.6 | 39.45 | 3.945 | +1.85 (+4.92%) | 18,173 |
28 Feb 2022 | INR | 34.5 | 38 | 34.4 | 37.6 | 3.76 | +1.4 (+3.87%) | 13,873 |
25 Feb 2022 | INR | 34.8 | 38.1 | 34.8 | 36.2 | 3.62 | -0.15 (-0.41%) | 8,851 |
24 Feb 2022 | INR | 37 | 37 | 36.35 | 36.35 | 3.635 | -1.9 (-4.97%) | 2,328 |
23 Feb 2022 | INR | 37 | 39.65 | 36 | 38.25 | 3.825 | +0.45 (+1.19%) | 20,233 |
22 Feb 2022 | INR | 37.4 | 39 | 36.65 | 37.8 | 3.78 | -0.75 (-1.95%) | 17,238 |
21 Feb 2022 | INR | 39.6 | 39.75 | 38.55 | 38.55 | 3.855 | -2 (-4.93%) | 3,181 |
18 Feb 2022 | INR | 39.25 | 42.8 | 39.15 | 40.55 | 4.055 | -0.65 (-1.58%) | 13,995 |
17 Feb 2022 | INR | 43.4 | 43.4 | 40 | 41.2 | 4.12 | -0.45 (-1.08%) | 6,607 |
16 Feb 2022 | INR | 40.5 | 41.65 | 37.75 | 41.65 | 4.165 | +1.95 (+4.91%) | 5,256 |
15 Feb 2022 | INR | 41.6 | 43 | 39.55 | 39.7 | 3.97 | -1.9 (-4.57%) | 9,644 |
14 Feb 2022 | INR | 44.65 | 44.65 | 41.6 | 41.6 | 4.16 | -2.15 (-4.91%) | 6,682 |
11 Feb 2022 | INR | 44.5 | 45.45 | 41.4 | 43.75 | 4.375 | +0.3 (+0.69%) | 14,072 |
10 Feb 2022 | INR | 40.65 | 44 | 40.65 | 43.45 | 4.345 | +0.85 (+2.00%) | 23,190 |
9 Feb 2022 | INR | 40.4 | 43.85 | 40.4 | 42.6 | 4.26 | +0.25 (+0.59%) | 6,609 |
8 Feb 2022 | INR | 43.4 | 43.85 | 40.55 | 42.35 | 4.235 | -0.2 (-0.47%) | 7,370 |
7 Feb 2022 | INR | 44.95 | 44.95 | 41.4 | 42.55 | 4.255 | -0.8 (-1.85%) | 8,255 |
4 Feb 2022 | INR | 43.55 | 44.2 | 42.7 | 43.35 | 4.335 | +0.65 (+1.52%) | 14,500 |