Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | INR | 4.4 | 4.55 | 4.2 | 4.25 | 4.25 | -0.15 (-3.41%) | 126,046 |
22 Mar 2022 | INR | 4.65 | 4.7 | 4.3 | 4.4 | 4.4 | -0.1 (-2.22%) | 84,184 |
21 Mar 2022 | INR | 4.45 | 4.5 | 4.4 | 4.5 | 4.5 | +0.2 (+4.65%) | 99,039 |
17 Mar 2022 | INR | 4.3 | 4.3 | 3.9 | 4.3 | 4.3 | +0.2 (+4.88%) | 118,133 |
16 Mar 2022 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.15 (+3.80%) | 27,234 |
15 Mar 2022 | INR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.15 (+3.95%) | 13,310 |
14 Mar 2022 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.15 (+4.11%) | 37,090 |
11 Mar 2022 | INR | 3.65 | 3.65 | 3.55 | 3.65 | 3.65 | +0.15 (+4.29%) | 47,963 |
10 Mar 2022 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.15 (+4.48%) | 41,554 |
9 Mar 2022 | INR | 3.25 | 3.35 | 3.2 | 3.35 | 3.35 | +0.15 (+4.69%) | 28,774 |
8 Mar 2022 | INR | 3.25 | 3.25 | 3.1 | 3.2 | 3.2 | 0.0 (0.0%) | 19,167 |
7 Mar 2022 | INR | 3.25 | 3.25 | 3.15 | 3.2 | 3.2 | -0.1 (-3.03%) | 18,131 |
4 Mar 2022 | INR | 3.4 | 3.4 | 3.25 | 3.3 | 3.3 | -0.1 (-2.94%) | 41,418 |
3 Mar 2022 | INR | 3.25 | 3.4 | 3.25 | 3.4 | 3.4 | +0.15 (+4.62%) | 98,169 |
2 Mar 2022 | INR | 3.4 | 3.5 | 3.25 | 3.25 | 3.25 | -0.15 (-4.41%) | 48,293 |
28 Feb 2022 | INR | 3.3 | 3.55 | 3.3 | 3.4 | 3.4 | -0.05 (-1.45%) | 113,516 |
25 Feb 2022 | INR | 3.4 | 3.7 | 3.4 | 3.45 | 3.45 | -0.1 (-2.82%) | 112,141 |
24 Feb 2022 | INR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.15 (-4.05%) | 11,041 |
23 Feb 2022 | INR | 3.5 | 3.8 | 3.5 | 3.7 | 3.7 | +0.05 (+1.37%) | 203,464 |
22 Feb 2022 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 19,521 |
21 Feb 2022 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.15 (-3.80%) | 21,325 |
18 Feb 2022 | INR | 4 | 4 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 26,342 |
17 Feb 2022 | INR | 4.4 | 4.55 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 68,954 |
16 Feb 2022 | INR | 3.95 | 4.35 | 3.95 | 4.35 | 4.35 | +0.2 (+4.82%) | 185,249 |
15 Feb 2022 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 36,987 |
14 Feb 2022 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 15,245 |
11 Feb 2022 | INR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 25,892 |
10 Feb 2022 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 16,340 |
9 Feb 2022 | INR | 5 | 5 | 5 | 5 | 5 | -0.25 (-4.76%) | 16,862 |
8 Feb 2022 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.25 (-4.55%) | 30,506 |