Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 4.98 | 4.98 | 4.58 | 4.92 | 4.92 | +0.14 (+2.93%) | 18,079 |
4 May 2022 | INR | 4.9 | 5.01 | 4.7 | 4.78 | 4.78 | 0.0 (0.0%) | 42,559 |
2 May 2022 | INR | 4.9 | 4.9 | 4.62 | 4.78 | 4.78 | +0.01 (+0.21%) | 16,672 |
29 Apr 2022 | INR | 4.95 | 5.1 | 4.75 | 4.77 | 4.77 | -0.23 (-4.60%) | 35,375 |
28 Apr 2022 | INR | 5.24 | 5.24 | 4.81 | 5 | 5 | -0.05 (-0.99%) | 20,382 |
27 Apr 2022 | INR | 5.18 | 5.25 | 4.79 | 5.05 | 5.05 | +0.01 (+0.20%) | 24,235 |
26 Apr 2022 | INR | 5.09 | 5.17 | 4.88 | 5.04 | 5.04 | +0.03 (+0.60%) | 57,495 |
25 Apr 2022 | INR | 5.24 | 5.24 | 4.96 | 5.01 | 5.01 | -0.16 (-3.09%) | 34,166 |
22 Apr 2022 | INR | 5.25 | 5.25 | 5.02 | 5.17 | 5.17 | -0.01 (-0.19%) | 18,100 |
21 Apr 2022 | INR | 5.15 | 5.2 | 4.96 | 5.18 | 5.18 | +0.13 (+2.57%) | 22,032 |
20 Apr 2022 | INR | 5.39 | 5.46 | 4.94 | 5.05 | 5.05 | -0.15 (-2.88%) | 29,087 |
19 Apr 2022 | INR | 5.34 | 5.35 | 5.1 | 5.2 | 5.2 | +0.09 (+1.76%) | 35,218 |
18 Apr 2022 | INR | 5.47 | 5.47 | 5.01 | 5.11 | 5.11 | -0.1 (-1.92%) | 83,006 |
13 Apr 2022 | INR | 5.39 | 5.58 | 5.15 | 5.21 | 5.21 | -0.13 (-2.43%) | 66,694 |
12 Apr 2022 | INR | 5.45 | 5.6 | 5.21 | 5.34 | 5.34 | -0.01 (-0.19%) | 41,361 |
11 Apr 2022 | INR | 5.4 | 5.45 | 5.15 | 5.35 | 5.35 | +0.08 (+1.52%) | 59,797 |
8 Apr 2022 | INR | 5.43 | 5.45 | 5.14 | 5.27 | 5.27 | -0.08 (-1.50%) | 57,867 |
7 Apr 2022 | INR | 5.48 | 5.5 | 5.07 | 5.35 | 5.35 | +0.11 (+2.10%) | 37,735 |
6 Apr 2022 | INR | 5.19 | 5.3 | 5.05 | 5.24 | 5.24 | +0.19 (+3.76%) | 33,236 |
5 Apr 2022 | INR | 5.44 | 5.44 | 5.02 | 5.05 | 5.05 | -0.2 (-3.81%) | 46,806 |
4 Apr 2022 | INR | 5.45 | 5.45 | 5.01 | 5.25 | 5.25 | +0.01 (+0.19%) | 43,333 |
1 Apr 2022 | INR | 5.4 | 5.4 | 5.07 | 5.24 | 5.24 | -0.03 (-0.57%) | 22,777 |
31 Mar 2022 | INR | 5.04 | 5.35 | 5.04 | 5.27 | 5.27 | +0.13 (+2.53%) | 30,492 |
30 Mar 2022 | INR | 5.25 | 5.25 | 5.04 | 5.14 | 5.14 | -0.12 (-2.28%) | 24,311 |
29 Mar 2022 | INR | 5.25 | 5.57 | 5.1 | 5.26 | 5.26 | -0.1 (-1.87%) | 73,728 |
28 Mar 2022 | INR | 5.37 | 5.39 | 4.98 | 5.36 | 5.36 | +0.22 (+4.28%) | 86,358 |
25 Mar 2022 | INR | 5.09 | 5.18 | 4.78 | 5.14 | 5.14 | +0.2 (+4.05%) | 26,644 |
24 Mar 2022 | INR | 5.15 | 5.16 | 4.7 | 4.94 | 4.94 | +0.02 (+0.41%) | 90,820 |
23 Mar 2022 | INR | 5.2 | 5.28 | 4.9 | 4.92 | 4.92 | -0.12 (-2.38%) | 69,606 |
22 Mar 2022 | INR | 5.39 | 5.5 | 5.02 | 5.04 | 5.04 | -0.23 (-4.36%) | 64,439 |