Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2022 | INR | 5.54 | 5.61 | 5.51 | 5.61 | 5.61 | +0.26 (+4.86%) | 380,863 |
1 Apr 2022 | INR | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | +0.25 (+4.90%) | 96,997 |
31 Mar 2022 | INR | 5.05 | 5.35 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 265,115 |
30 Mar 2022 | INR | 5.1 | 5.34 | 5 | 5.15 | 5.15 | +0.06 (+1.18%) | 285,715 |
29 Mar 2022 | INR | 5.3 | 5.4 | 5.06 | 5.09 | 5.09 | -0.23 (-4.32%) | 451,038 |
28 Mar 2022 | INR | 5.6 | 5.7 | 5.32 | 5.32 | 5.32 | -0.27 (-4.83%) | 809,392 |
25 Mar 2022 | INR | 5.48 | 5.9 | 5.45 | 5.59 | 5.59 | -0.11 (-1.93%) | 687,932 |
24 Mar 2022 | INR | 5.7 | 6.13 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 859,499 |
23 Mar 2022 | INR | 6.1 | 6.11 | 6 | 6 | 6 | -0.31 (-4.91%) | 395,137 |
22 Mar 2022 | INR | 6.97 | 6.97 | 6.31 | 6.31 | 6.31 | -0.33 (-4.97%) | 908,573 |
21 Mar 2022 | INR | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | +0.31 (+4.90%) | 1,031,707 |
17 Mar 2022 | INR | 6.33 | 6.33 | 6.14 | 6.33 | 6.33 | +0.3 (+4.98%) | 2,631,784 |
16 Mar 2022 | INR | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | +0.28 (+4.87%) | 192,210 |
15 Mar 2022 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.27 (+4.93%) | 157,419 |
14 Mar 2022 | INR | 5.4 | 5.48 | 5.38 | 5.48 | 5.48 | +0.26 (+4.98%) | 253,795 |
11 Mar 2022 | INR | 5.4 | 5.4 | 5.17 | 5.22 | 5.22 | -0.22 (-4.04%) | 254,324 |
10 Mar 2022 | INR | 5.45 | 5.5 | 5.26 | 5.44 | 5.44 | +0.18 (+3.42%) | 329,515 |
9 Mar 2022 | INR | 5.05 | 5.27 | 5.02 | 5.26 | 5.26 | +0.24 (+4.78%) | 250,349 |
8 Mar 2022 | INR | 5 | 5.04 | 4.84 | 5.02 | 5.02 | +0.22 (+4.58%) | 523,742 |
7 Mar 2022 | INR | 4.76 | 4.96 | 4.67 | 4.8 | 4.8 | -0.11 (-2.24%) | 402,546 |
4 Mar 2022 | INR | 5 | 5.01 | 4.86 | 4.91 | 4.91 | -0.14 (-2.77%) | 300,936 |
3 Mar 2022 | INR | 5.13 | 5.15 | 5 | 5.05 | 5.05 | -0.02 (-0.39%) | 126,092 |
2 Mar 2022 | INR | 5.01 | 5.18 | 4.95 | 5.07 | 5.07 | +0.02 (+0.40%) | 238,110 |
28 Feb 2022 | INR | 5.14 | 5.14 | 4.92 | 5.05 | 5.05 | -0.09 (-1.75%) | 179,511 |
25 Feb 2022 | INR | 5.08 | 5.21 | 4.95 | 5.14 | 5.14 | +0.06 (+1.18%) | 235,454 |
24 Feb 2022 | INR | 5.3 | 5.3 | 5.08 | 5.08 | 5.08 | -0.26 (-4.87%) | 41,184 |
23 Feb 2022 | INR | 5 | 5.36 | 5 | 5.34 | 5.34 | +0.23 (+4.50%) | 241,367 |
22 Feb 2022 | INR | 5.24 | 5.24 | 5.11 | 5.11 | 5.11 | -0.26 (-4.84%) | 135,222 |
21 Feb 2022 | INR | 5.51 | 5.55 | 5.37 | 5.37 | 5.37 | -0.28 (-4.96%) | 162,516 |
18 Feb 2022 | INR | 5.82 | 5.82 | 5.54 | 5.65 | 5.65 | -0.16 (-2.75%) | 188,067 |