Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 2.19 | 2.19 | 2.02 | 2.04 | 2.04 | -0.08 (-3.77%) | 253,381 |
4 May 2022 | INR | 2.24 | 2.43 | 2.11 | 2.12 | 2.12 | -0.22 (-9.40%) | 697,480 |
2 May 2022 | INR | 2.33 | 2.45 | 2.25 | 2.34 | 2.34 | -0.04 (-1.68%) | 78,927 |
29 Apr 2022 | INR | 2.5 | 2.5 | 2.33 | 2.38 | 2.38 | -0.06 (-2.46%) | 48,960 |
28 Apr 2022 | INR | 2.67 | 2.67 | 2.3 | 2.44 | 2.44 | -0.02 (-0.81%) | 111,142 |
27 Apr 2022 | INR | 2.55 | 2.56 | 2.45 | 2.46 | 2.46 | -0.04 (-1.60%) | 30,515 |
26 Apr 2022 | INR | 2.59 | 2.68 | 2.43 | 2.5 | 2.5 | -0.1 (-3.85%) | 72,376 |
25 Apr 2022 | INR | 2.7 | 2.7 | 2.5 | 2.6 | 2.6 | -0.03 (-1.14%) | 105,403 |
22 Apr 2022 | INR | 2.78 | 2.78 | 2.56 | 2.63 | 2.63 | -0.12 (-4.36%) | 153,665 |
21 Apr 2022 | INR | 2.67 | 2.78 | 2.59 | 2.75 | 2.75 | +0.08 (+3.00%) | 141,725 |
20 Apr 2022 | INR | 2.9 | 2.9 | 2.6 | 2.67 | 2.67 | -0.17 (-5.99%) | 116,475 |
19 Apr 2022 | INR | 2.87 | 2.95 | 2.75 | 2.84 | 2.84 | -0.03 (-1.05%) | 91,057 |
18 Apr 2022 | INR | 3 | 3.09 | 2.75 | 2.87 | 2.87 | -0.08 (-2.71%) | 97,484 |
13 Apr 2022 | INR | 2.95 | 3.02 | 2.76 | 2.95 | 2.95 | +0.13 (+4.61%) | 77,760 |
12 Apr 2022 | INR | 3 | 3 | 2.8 | 2.82 | 2.82 | -0.23 (-7.54%) | 111,172 |
11 Apr 2022 | INR | 2.93 | 3.09 | 2.82 | 3.05 | 3.05 | -0.04 (-1.29%) | 110,361 |
8 Apr 2022 | INR | 3.33 | 3.33 | 3.05 | 3.09 | 3.09 | +0.06 (+1.98%) | 115,736 |
7 Apr 2022 | INR | 2.86 | 3.03 | 2.65 | 3.03 | 3.03 | +0.27 (+9.78%) | 227,140 |
6 Apr 2022 | INR | 2.71 | 2.77 | 2.64 | 2.76 | 2.76 | +0.12 (+4.55%) | 141,851 |
5 Apr 2022 | INR | 2.78 | 2.78 | 2.6 | 2.64 | 2.64 | -0.06 (-2.22%) | 73,950 |
4 Apr 2022 | INR | 2.72 | 2.77 | 2.6 | 2.7 | 2.7 | -0.01 (-0.37%) | 132,973 |
1 Apr 2022 | INR | 2.61 | 2.76 | 2.61 | 2.71 | 2.71 | +0.03 (+1.12%) | 64,181 |
31 Mar 2022 | INR | 2.78 | 2.79 | 2.62 | 2.68 | 2.68 | -0.04 (-1.47%) | 113,059 |
30 Mar 2022 | INR | 2.74 | 2.8 | 2.61 | 2.72 | 2.72 | +0.04 (+1.49%) | 31,862 |
29 Mar 2022 | INR | 2.82 | 2.83 | 2.65 | 2.68 | 2.68 | -0.04 (-1.47%) | 78,076 |
28 Mar 2022 | INR | 2.86 | 2.97 | 2.72 | 2.72 | 2.72 | -0.14 (-4.90%) | 118,839 |
25 Mar 2022 | INR | 3.08 | 3.08 | 2.86 | 2.86 | 2.86 | -0.15 (-4.98%) | 95,413 |
24 Mar 2022 | INR | 3.09 | 3.13 | 2.89 | 3.01 | 3.01 | +0.02 (+0.67%) | 128,418 |
23 Mar 2022 | INR | 3.18 | 3.19 | 2.91 | 2.99 | 2.99 | -0.07 (-2.29%) | 140,139 |
22 Mar 2022 | INR | 3.1 | 3.2 | 2.98 | 3.06 | 3.06 | -0.07 (-2.24%) | 120,527 |