Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | INR | 5.34 | 5.34 | 5.07 | 5.07 | 5.07 | -0.26 (-4.88%) | 193,395 |
18 May 2022 | INR | 5.29 | 5.35 | 5.24 | 5.33 | 5.33 | +0.23 (+4.51%) | 66,986 |
17 May 2022 | INR | 5.04 | 5.14 | 4.93 | 5.1 | 5.1 | +0.14 (+2.82%) | 109,228 |
16 May 2022 | INR | 4.8 | 4.96 | 4.8 | 4.96 | 4.96 | +0.17 (+3.55%) | 128,744 |
13 May 2022 | INR | 4.45 | 4.79 | 4.45 | 4.79 | 4.79 | +0.22 (+4.81%) | 149,062 |
12 May 2022 | INR | 4.89 | 4.89 | 4.57 | 4.57 | 4.57 | -0.24 (-4.99%) | 191,563 |
11 May 2022 | INR | 4.9 | 5.05 | 4.69 | 4.81 | 4.81 | -0.12 (-2.43%) | 223,646 |
10 May 2022 | INR | 5.01 | 5.16 | 4.9 | 4.93 | 4.93 | -0.04 (-0.80%) | 140,267 |
9 May 2022 | INR | 5 | 5.06 | 4.94 | 4.97 | 4.97 | -0.03 (-0.60%) | 81,727 |
6 May 2022 | INR | 5.11 | 5.15 | 4.95 | 5 | 5 | -0.13 (-2.53%) | 87,938 |
5 May 2022 | INR | 5.17 | 5.36 | 5.11 | 5.13 | 5.13 | -0.13 (-2.47%) | 112,636 |
4 May 2022 | INR | 5.31 | 5.55 | 5.17 | 5.26 | 5.26 | -0.05 (-0.94%) | 137,877 |
2 May 2022 | INR | 5.4 | 5.5 | 5.31 | 5.31 | 5.31 | -0.16 (-2.93%) | 123,221 |
29 Apr 2022 | INR | 5.76 | 5.76 | 5.41 | 5.47 | 5.47 | -0.15 (-2.67%) | 139,510 |
28 Apr 2022 | INR | 5.71 | 5.83 | 5.61 | 5.62 | 5.62 | -0.08 (-1.40%) | 103,642 |
27 Apr 2022 | INR | 5.9 | 6.1 | 5.66 | 5.7 | 5.7 | -0.2 (-3.39%) | 289,253 |
26 Apr 2022 | INR | 5.67 | 5.9 | 5.67 | 5.9 | 5.9 | +0.28 (+4.98%) | 261,669 |
25 Apr 2022 | INR | 5.79 | 5.85 | 5.55 | 5.62 | 5.62 | -0.2 (-3.44%) | 175,891 |
22 Apr 2022 | INR | 5.9 | 5.95 | 5.71 | 5.82 | 5.82 | +0.08 (+1.39%) | 147,899 |
21 Apr 2022 | INR | 5.74 | 5.93 | 5.65 | 5.74 | 5.74 | +0.09 (+1.59%) | 120,084 |
20 Apr 2022 | INR | 5.8 | 5.82 | 5.55 | 5.65 | 5.65 | -0.15 (-2.59%) | 123,897 |
19 Apr 2022 | INR | 5.9 | 5.96 | 5.75 | 5.8 | 5.8 | -0.11 (-1.86%) | 176,533 |
18 Apr 2022 | INR | 5.97 | 6.1 | 5.79 | 5.91 | 5.91 | -0.06 (-1.01%) | 115,840 |
13 Apr 2022 | INR | 5.95 | 6.18 | 5.94 | 5.97 | 5.97 | 0.0 (0.0%) | 199,959 |
12 Apr 2022 | INR | 6.3 | 6.31 | 5.95 | 5.97 | 5.97 | -0.29 (-4.63%) | 332,052 |
11 Apr 2022 | INR | 6.18 | 6.4 | 6.09 | 6.26 | 6.26 | +0.15 (+2.45%) | 419,884 |
8 Apr 2022 | INR | 6.1 | 6.18 | 5.82 | 6.11 | 6.11 | +0.2 (+3.38%) | 310,009 |
7 Apr 2022 | INR | 5.57 | 6.14 | 5.57 | 5.91 | 5.91 | +0.05 (+0.85%) | 507,686 |
6 Apr 2022 | INR | 5.89 | 6.1 | 5.7 | 5.86 | 5.86 | -0.03 (-0.51%) | 407,350 |
5 Apr 2022 | INR | 5.76 | 5.89 | 5.76 | 5.89 | 5.89 | +0.28 (+4.99%) | 500,685 |