Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | INR | 3.2 | 3.33 | 3.12 | 3.16 | 3.16 | -0.07 (-2.17%) | 120,408 |
2 May 2022 | INR | 3.22 | 3.35 | 3.22 | 3.23 | 3.23 | -0.14 (-4.15%) | 149,336 |
29 Apr 2022 | INR | 3.35 | 3.45 | 3.22 | 3.37 | 3.37 | +0.03 (+0.90%) | 120,640 |
28 Apr 2022 | INR | 3.45 | 3.45 | 3.25 | 3.34 | 3.34 | +0.02 (+0.60%) | 114,233 |
27 Apr 2022 | INR | 3.45 | 3.5 | 3.31 | 3.32 | 3.32 | -0.15 (-4.32%) | 221,166 |
26 Apr 2022 | INR | 3.59 | 3.59 | 3.3 | 3.47 | 3.47 | +0.05 (+1.46%) | 169,901 |
25 Apr 2022 | INR | 3.42 | 3.55 | 3.4 | 3.42 | 3.42 | -0.13 (-3.66%) | 96,689 |
22 Apr 2022 | INR | 3.58 | 3.61 | 3.54 | 3.55 | 3.55 | -0.03 (-0.84%) | 92,464 |
21 Apr 2022 | INR | 3.52 | 3.61 | 3.52 | 3.58 | 3.58 | +0.03 (+0.85%) | 83,082 |
20 Apr 2022 | INR | 3.53 | 3.6 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 138,488 |
19 Apr 2022 | INR | 3.56 | 3.65 | 3.5 | 3.53 | 3.53 | +0.03 (+0.86%) | 77,207 |
18 Apr 2022 | INR | 3.58 | 3.59 | 3.47 | 3.5 | 3.5 | -0.08 (-2.23%) | 100,744 |
13 Apr 2022 | INR | 3.74 | 3.74 | 3.51 | 3.58 | 3.58 | -0.06 (-1.65%) | 123,938 |
12 Apr 2022 | INR | 3.73 | 3.75 | 3.6 | 3.64 | 3.64 | -0.09 (-2.41%) | 235,436 |
11 Apr 2022 | INR | 3.89 | 3.89 | 3.7 | 3.73 | 3.73 | -0.07 (-1.84%) | 145,387 |
8 Apr 2022 | INR | 3.79 | 3.86 | 3.7 | 3.8 | 3.8 | +0.1 (+2.70%) | 288,745 |
7 Apr 2022 | INR | 3.78 | 3.8 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 295,138 |
6 Apr 2022 | INR | 3.77 | 3.86 | 3.66 | 3.7 | 3.7 | -0.11 (-2.89%) | 419,172 |
5 Apr 2022 | INR | 3.67 | 3.83 | 3.66 | 3.81 | 3.81 | +0.14 (+3.81%) | 354,643 |
4 Apr 2022 | INR | 3.56 | 3.67 | 3.56 | 3.67 | 3.67 | +0.17 (+4.86%) | 273,740 |
1 Apr 2022 | INR | 3.4 | 3.5 | 3.36 | 3.5 | 3.5 | +0.16 (+4.79%) | 193,200 |
31 Mar 2022 | INR | 3.45 | 3.45 | 3.31 | 3.34 | 3.34 | -0.05 (-1.47%) | 267,029 |
30 Mar 2022 | INR | 3.4 | 3.45 | 3.35 | 3.39 | 3.39 | +0.04 (+1.19%) | 635,375 |
29 Mar 2022 | INR | 3.48 | 3.48 | 3.3 | 3.35 | 3.35 | -0.04 (-1.18%) | 1,022,238 |
28 Mar 2022 | INR | 3.45 | 3.53 | 3.35 | 3.39 | 3.39 | -0.11 (-3.14%) | 318,052 |
25 Mar 2022 | INR | 3.45 | 3.59 | 3.41 | 3.5 | 3.5 | 0.0 (0.0%) | 173,823 |
24 Mar 2022 | INR | 3.51 | 3.57 | 3.41 | 3.5 | 3.5 | -0.01 (-0.28%) | 167,358 |
23 Mar 2022 | INR | 3.52 | 3.58 | 3.45 | 3.51 | 3.51 | -0.03 (-0.85%) | 173,732 |
22 Mar 2022 | INR | 3.6 | 3.63 | 3.4 | 3.54 | 3.54 | -0.01 (-0.28%) | 112,395 |
21 Mar 2022 | INR | 3.7 | 3.7 | 3.53 | 3.55 | 3.55 | -0.08 (-2.20%) | 140,045 |