Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1.71 | 1.74 | 1.6 | 1.63 | 1.63 | -0.07 (-4.12%) | 703,573 |
4 May 2022 | INR | 1.69 | 1.75 | 1.65 | 1.7 | 1.7 | +0.06 (+3.66%) | 928,899 |
2 May 2022 | INR | 1.59 | 1.68 | 1.54 | 1.64 | 1.64 | +0.1 (+6.49%) | 983,719 |
29 Apr 2022 | INR | 1.57 | 1.6 | 1.5 | 1.54 | 1.54 | -0.03 (-1.91%) | 1,017,284 |
28 Apr 2022 | INR | 1.59 | 1.64 | 1.51 | 1.57 | 1.57 | -0.07 (-4.27%) | 894,038 |
27 Apr 2022 | INR | 1.8 | 1.8 | 1.55 | 1.64 | 1.64 | -0.08 (-4.65%) | 1,679,736 |
26 Apr 2022 | INR | 1.8 | 1.85 | 1.71 | 1.72 | 1.72 | -0.06 (-3.37%) | 811,053 |
25 Apr 2022 | INR | 1.9 | 1.9 | 1.71 | 1.78 | 1.78 | -0.06 (-3.26%) | 1,159,056 |
22 Apr 2022 | INR | 1.89 | 1.94 | 1.81 | 1.84 | 1.84 | -0.02 (-1.08%) | 770,734 |
21 Apr 2022 | INR | 1.83 | 1.94 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 911,286 |
20 Apr 2022 | INR | 1.78 | 1.91 | 1.7 | 1.88 | 1.88 | +0.13 (+7.43%) | 1,929,452 |
19 Apr 2022 | INR | 1.73 | 1.84 | 1.67 | 1.75 | 1.75 | +0.04 (+2.34%) | 838,563 |
18 Apr 2022 | INR | 1.75 | 1.78 | 1.67 | 1.71 | 1.71 | -0.07 (-3.93%) | 933,552 |
13 Apr 2022 | INR | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -0.04 (-2.20%) | 1,013,619 |
12 Apr 2022 | INR | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -0.05 (-2.67%) | 764,020 |
11 Apr 2022 | INR | 1.86 | 1.9 | 1.85 | 1.87 | 1.87 | +0.03 (+1.63%) | 1,463,749 |
8 Apr 2022 | INR | 1.84 | 1.92 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 1,476,392 |
7 Apr 2022 | INR | 1.87 | 1.95 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,825,016 |
6 Apr 2022 | INR | 1.9 | 1.93 | 1.81 | 1.85 | 1.85 | -0.05 (-2.63%) | 1,263,331 |
5 Apr 2022 | INR | 1.91 | 1.92 | 1.87 | 1.9 | 1.9 | +0.05 (+2.70%) | 830,746 |
4 Apr 2022 | INR | 1.92 | 1.98 | 1.83 | 1.85 | 1.85 | -0.07 (-3.65%) | 1,487,770 |
1 Apr 2022 | INR | 2.01 | 2.01 | 1.83 | 1.92 | 1.92 | 0.0 (0.0%) | 1,229,590 |
31 Mar 2022 | INR | 1.92 | 1.92 | 1.85 | 1.92 | 1.92 | +0.09 (+4.92%) | 845,325 |
30 Mar 2022 | INR | 1.7 | 1.83 | 1.67 | 1.83 | 1.83 | +0.08 (+4.57%) | 1,056,178 |
29 Mar 2022 | INR | 1.8 | 1.84 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 946,117 |
28 Mar 2022 | INR | 1.84 | 1.9 | 1.84 | 1.84 | 1.84 | -0.09 (-4.66%) | 449,679 |
25 Mar 2022 | INR | 2 | 2.01 | 1.92 | 1.93 | 1.93 | -0.09 (-4.46%) | 846,296 |
24 Mar 2022 | INR | 2.12 | 2.15 | 2.02 | 2.02 | 2.02 | -0.1 (-4.72%) | 766,822 |
23 Mar 2022 | INR | 2.26 | 2.26 | 2.1 | 2.12 | 2.12 | -0.05 (-2.30%) | 1,000,429 |
22 Mar 2022 | INR | 2.16 | 2.2 | 2.02 | 2.17 | 2.17 | +0.05 (+2.36%) | 1,159,500 |