Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
30 Sep 2022 | INR | 5.2 | 5.2 | 4.94 | 5 | 5 | -0.2 (-3.85%) | 677 |
29 Sep 2022 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 1,339 |
28 Sep 2022 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | +0.09 (+1.76%) | 53 |
27 Sep 2022 | INR | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.0 (0.0%) | 153 |
26 Sep 2022 | INR | 5.05 | 5.3 | 4.8 | 5.11 | 5.11 | +0.06 (+1.19%) | 3,804 |
23 Sep 2022 | INR | 4.8 | 5.23 | 4.8 | 5.05 | 5.05 | +0.06 (+1.20%) | 345 |
22 Sep 2022 | INR | 5.2 | 5.35 | 4.99 | 4.99 | 4.99 | -0.13 (-2.54%) | 1,706 |
21 Sep 2022 | INR | 4.99 | 5.2 | 4.99 | 5.12 | 5.12 | +0.13 (+2.61%) | 982 |
20 Sep 2022 | INR | 4.7 | 4.99 | 4.7 | 4.99 | 4.99 | +0.23 (+4.83%) | 3,331 |
19 Sep 2022 | INR | 5.01 | 5.26 | 4.76 | 4.76 | 4.76 | -0.25 (-4.99%) | 3,047 |
16 Sep 2022 | INR | 5.27 | 5.53 | 5.01 | 5.01 | 5.01 | -0.26 (-4.93%) | 5,436 |
15 Sep 2022 | INR | 5.8 | 5.8 | 5.27 | 5.27 | 5.27 | -0.27 (-4.87%) | 5,942 |
14 Sep 2022 | INR | 5.28 | 5.54 | 5.25 | 5.54 | 5.54 | +0.26 (+4.92%) | 4,914 |
13 Sep 2022 | INR | 5 | 5.28 | 4.9 | 5.28 | 5.28 | +0.24 (+4.76%) | 2,326 |
12 Sep 2022 | INR | 5.04 | 5.04 | 4.8 | 5.04 | 5.04 | 0.0 (0.0%) | 1,301 |
9 Sep 2022 | INR | 5.15 | 5.15 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 2,972 |
8 Sep 2022 | INR | 4.8 | 5.04 | 4.8 | 5.04 | 5.04 | +0.24 (+5%) | 1,903 |
7 Sep 2022 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.22 (+4.80%) | 4,214 |
6 Sep 2022 | INR | 4.37 | 4.58 | 4.2 | 4.58 | 4.58 | +0.21 (+4.81%) | 590 |
5 Sep 2022 | INR | 4.16 | 4.43 | 4.16 | 4.37 | 4.37 | +0.15 (+3.55%) | 5,985 |
2 Sep 2022 | INR | 4.5 | 4.62 | 4.21 | 4.22 | 4.22 | -0.18 (-4.09%) | 4,404 |
1 Sep 2022 | INR | 4.5 | 4.5 | 4.21 | 4.4 | 4.4 | 0.0 (0.0%) | 3,199 |
30 Aug 2022 | INR | 4.51 | 4.51 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 7,065 |
29 Aug 2022 | INR | 4.35 | 4.35 | 4.3 | 4.3 | 4.3 | +0.07 (+1.65%) | 3,527 |
26 Aug 2022 | INR | 4.22 | 4.66 | 4.22 | 4.23 | 4.23 | -0.21 (-4.73%) | 1,550 |
25 Aug 2022 | INR | 4.8 | 4.8 | 4.44 | 4.44 | 4.44 | -0.23 (-4.93%) | 1,630 |
24 Aug 2022 | INR | 4.46 | 4.68 | 4.46 | 4.67 | 4.67 | +0.21 (+4.71%) | 3,030 |
23 Aug 2022 | INR | 4.35 | 4.46 | 4.04 | 4.46 | 4.46 | +0.21 (+4.94%) | 4,158 |
22 Aug 2022 | INR | 4.4 | 4.5 | 4.25 | 4.25 | 4.25 | -0.22 (-4.92%) | 6,617 |