Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | INR | 5.2 | 5.46 | 4.94 | 4.97 | 4.97 | -0.23 (-4.42%) | 2,784 |
24 May 2022 | INR | 5.55 | 5.69 | 5.15 | 5.2 | 5.2 | -0.22 (-4.06%) | 1,533 |
23 May 2022 | INR | 5.7 | 5.98 | 5.42 | 5.42 | 5.42 | -0.28 (-4.91%) | 1,316 |
20 May 2022 | INR | 5.7 | 5.75 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 591 |
19 May 2022 | INR | 5.7 | 5.7 | 5.42 | 5.7 | 5.7 | 0.0 (0.0%) | 1,411 |
18 May 2022 | INR | 5.7 | 5.7 | 5.42 | 5.7 | 5.7 | 0.0 (0.0%) | 826 |
17 May 2022 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 145 |
16 May 2022 | INR | 5.99 | 6 | 5.7 | 5.7 | 5.7 | -0.29 (-4.84%) | 1,044 |
13 May 2022 | INR | 5.95 | 6.24 | 5.95 | 5.99 | 5.99 | +0.04 (+0.67%) | 2,293 |
12 May 2022 | INR | 6.15 | 6.15 | 5.94 | 5.95 | 5.95 | -0.3 (-4.80%) | 636 |
11 May 2022 | INR | 6.25 | 6.5 | 6.05 | 6.25 | 6.25 | -0.11 (-1.73%) | 952 |
10 May 2022 | INR | 6.6 | 6.6 | 6.36 | 6.36 | 6.36 | -0.33 (-4.93%) | 2,366 |
9 May 2022 | INR | 7.04 | 7.18 | 6.69 | 6.69 | 6.69 | -0.35 (-4.97%) | 2,134 |
6 May 2022 | INR | 7.3 | 7.35 | 7.04 | 7.04 | 7.04 | -0.37 (-4.99%) | 805 |
5 May 2022 | INR | 7.49 | 7.49 | 6.8 | 7.41 | 7.41 | +0.27 (+3.78%) | 8,125 |
4 May 2022 | INR | 6.95 | 7.14 | 6.95 | 7.14 | 7.14 | +0.34 (+5%) | 1,589 |
2 May 2022 | INR | 7.07 | 7.41 | 6.8 | 6.8 | 6.8 | -0.27 (-3.82%) | 12,013 |
29 Apr 2022 | INR | 6.9 | 7.07 | 6.74 | 7.07 | 7.07 | +0.33 (+4.90%) | 6,842 |
28 Apr 2022 | INR | 6.43 | 6.75 | 6.12 | 6.74 | 6.74 | +0.31 (+4.82%) | 2,025 |
27 Apr 2022 | INR | 6.9 | 7 | 6.41 | 6.43 | 6.43 | -0.3 (-4.46%) | 3,683 |
26 Apr 2022 | INR | 7.2 | 7.39 | 6.7 | 6.73 | 6.73 | -0.32 (-4.54%) | 2,283 |
25 Apr 2022 | INR | 7.42 | 7.42 | 6.72 | 7.05 | 7.05 | -0.02 (-0.28%) | 8,818 |
22 Apr 2022 | INR | 7.55 | 7.58 | 7.03 | 7.07 | 7.07 | -0.32 (-4.33%) | 1,807 |
21 Apr 2022 | INR | 7.59 | 7.59 | 7.17 | 7.39 | 7.39 | -0.15 (-1.99%) | 5,051 |
20 Apr 2022 | INR | 7.68 | 7.68 | 6.96 | 7.54 | 7.54 | +0.22 (+3.01%) | 7,187 |
19 Apr 2022 | INR | 8 | 8 | 7.32 | 7.32 | 7.32 | -0.38 (-4.94%) | 10,165 |
18 Apr 2022 | INR | 7.71 | 7.71 | 7.5 | 7.7 | 7.7 | +0.35 (+4.76%) | 6,266 |
13 Apr 2022 | INR | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | +0.35 (+5%) | 1,802 |
12 Apr 2022 | INR | 6.7 | 7 | 6.55 | 7 | 7 | +0.33 (+4.95%) | 4,801 |
11 Apr 2022 | INR | 6.19 | 6.67 | 6.19 | 6.67 | 6.67 | +0.31 (+4.87%) | 8,726 |