Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.33 (-4.97%) | 211,143 |
4 May 2022 | INR | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.34 (-4.87%) | 230,310 |
2 May 2022 | INR | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.36 (-4.90%) | 271,264 |
29 Apr 2022 | INR | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.38 (-4.92%) | 323,215 |
28 Apr 2022 | INR | 8.52 | 8.52 | 7.72 | 7.72 | 7.72 | -0.4 (-4.93%) | 3,628,706 |
27 Apr 2022 | INR | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | +0.38 (+4.91%) | 1,299,159 |
26 Apr 2022 | INR | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | +0.36 (+4.88%) | 688,177 |
25 Apr 2022 | INR | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | +0.35 (+4.98%) | 950,572 |
22 Apr 2022 | INR | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | +0.33 (+4.93%) | 736,578 |
21 Apr 2022 | INR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | +0.31 (+4.85%) | 602,871 |
20 Apr 2022 | INR | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | +0.3 (+4.93%) | 1,297,748 |
19 Apr 2022 | INR | 6.09 | 6.09 | 5.95 | 6.09 | 6.09 | +0.29 (+5.00%) | 2,442,586 |
18 Apr 2022 | INR | 5.8 | 5.8 | 5.65 | 5.8 | 5.8 | +0.27 (+4.88%) | 2,293,593 |
13 Apr 2022 | INR | 5.53 | 5.53 | 5.5 | 5.53 | 5.53 | +0.26 (+4.93%) | 2,412,301 |
12 Apr 2022 | INR | 5.27 | 5.27 | 4.77 | 5.27 | 5.27 | +0.25 (+4.98%) | 4,801,448 |
11 Apr 2022 | INR | 5.02 | 5.02 | 4.9 | 5.02 | 5.02 | +0.23 (+4.80%) | 1,998,182 |
8 Apr 2022 | INR | 4.75 | 4.79 | 4.55 | 4.79 | 4.79 | +0.22 (+4.81%) | 1,211,021 |
7 Apr 2022 | INR | 4.5 | 4.57 | 4.15 | 4.57 | 4.57 | +0.21 (+4.82%) | 4,012,630 |
6 Apr 2022 | INR | 4.36 | 4.36 | 4.01 | 4.36 | 4.36 | +0.2 (+4.81%) | 3,926,290 |
5 Apr 2022 | INR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | +0.19 (+4.79%) | 308,591 |
4 Apr 2022 | INR | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | +0.18 (+4.75%) | 281,159 |
1 Apr 2022 | INR | 3.43 | 3.79 | 3.43 | 3.79 | 3.79 | +0.18 (+4.99%) | 3,652,712 |
31 Mar 2022 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.18 (-4.75%) | 383,979 |
30 Mar 2022 | INR | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.19 (-4.77%) | 392,757 |
29 Mar 2022 | INR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.2 (-4.78%) | 271,421 |
28 Mar 2022 | INR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.22 (-5.00%) | 186,728 |
25 Mar 2022 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 235,189 |
24 Mar 2022 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.24 (-4.93%) | 207,503 |
23 Mar 2022 | INR | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.25 (-4.88%) | 286,673 |
22 Mar 2022 | INR | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.26 (-4.83%) | 266,945 |