Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1.86 | 2.04 | 1.86 | 2.04 | 2.04 | +0.09 (+4.62%) | 690,040 |
4 May 2022 | INR | 1.95 | 2.05 | 1.95 | 1.95 | 1.95 | -0.1 (-4.88%) | 652,303 |
2 May 2022 | INR | 2.25 | 2.25 | 2.05 | 2.05 | 2.05 | -0.1 (-4.65%) | 555,621 |
29 Apr 2022 | INR | 1.95 | 2.15 | 1.95 | 2.15 | 2.15 | +0.1 (+4.88%) | 1,374,495 |
28 Apr 2022 | INR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.1 (-4.65%) | 246,729 |
27 Apr 2022 | INR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.11 (-4.87%) | 223,741 |
26 Apr 2022 | INR | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.11 (-4.64%) | 165,380 |
25 Apr 2022 | INR | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.12 (-4.82%) | 317,596 |
22 Apr 2022 | INR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.13 (-4.96%) | 1,218,963 |
21 Apr 2022 | INR | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | +0.12 (+4.80%) | 1,528,671 |
20 Apr 2022 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.11 (+4.60%) | 530,649 |
19 Apr 2022 | INR | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | +0.11 (+4.82%) | 496,064 |
18 Apr 2022 | INR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | +0.1 (+4.59%) | 633,289 |
13 Apr 2022 | INR | 2.17 | 2.18 | 2.15 | 2.18 | 2.18 | +0.1 (+4.81%) | 1,140,794 |
12 Apr 2022 | INR | 2.08 | 2.08 | 1.99 | 2.08 | 2.08 | +0.09 (+4.52%) | 1,422,892 |
11 Apr 2022 | INR | 1.81 | 1.99 | 1.81 | 1.99 | 1.99 | +0.09 (+4.74%) | 1,330,187 |
8 Apr 2022 | INR | 2.09 | 2.1 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 1,354,145 |
7 Apr 2022 | INR | 2 | 2 | 2 | 2 | 2 | +0.09 (+4.71%) | 828,146 |
6 Apr 2022 | INR | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | +0.09 (+4.95%) | 284,506 |
5 Apr 2022 | INR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.08 (+4.60%) | 317,262 |
4 Apr 2022 | INR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | +0.08 (+4.82%) | 723,231 |
1 Apr 2022 | INR | 1.66 | 1.66 | 1.52 | 1.66 | 1.66 | +0.07 (+4.40%) | 4,020,470 |
31 Mar 2022 | INR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.07 (+4.61%) | 174,568 |
30 Mar 2022 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.07 (+4.83%) | 131,330 |
29 Mar 2022 | INR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.06 (+4.32%) | 157,483 |
28 Mar 2022 | INR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.06 (+4.51%) | 260,492 |
25 Mar 2022 | INR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | +0.06 (+4.72%) | 122,859 |
24 Mar 2022 | INR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.06 (+4.96%) | 129,029 |
23 Mar 2022 | INR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.05 (+4.31%) | 83,730 |
22 Mar 2022 | INR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.05 (+4.50%) | 66,524 |