Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 5.72 | 5.72 | 5.57 | 5.59 | 5.59 | +0.02 (+0.36%) | 29,623 |
4 May 2022 | INR | 6.05 | 6.05 | 5.51 | 5.57 | 5.57 | -0.23 (-3.97%) | 51,342 |
2 May 2022 | INR | 6.35 | 6.35 | 5.75 | 5.8 | 5.8 | -0.19 (-3.17%) | 24,053 |
29 Apr 2022 | INR | 5.93 | 6.04 | 5.93 | 5.99 | 5.99 | 0.0 (0.0%) | 38,421 |
28 Apr 2022 | INR | 6.2 | 6.29 | 5.96 | 5.99 | 5.99 | 0.0 (0.0%) | 50,390 |
27 Apr 2022 | INR | 5.94 | 6.04 | 5.86 | 5.99 | 5.99 | -0.02 (-0.33%) | 53,162 |
26 Apr 2022 | INR | 6 | 6.14 | 5.88 | 6.01 | 6.01 | +0.19 (+3.26%) | 66,334 |
25 Apr 2022 | INR | 5.89 | 5.89 | 5.78 | 5.82 | 5.82 | -0.05 (-0.85%) | 89,238 |
22 Apr 2022 | INR | 6.24 | 6.24 | 5.8 | 5.87 | 5.87 | -0.09 (-1.51%) | 58,003 |
21 Apr 2022 | INR | 6.04 | 6.3 | 5.9 | 5.96 | 5.96 | -0.07 (-1.16%) | 95,822 |
20 Apr 2022 | INR | 6.69 | 6.69 | 6 | 6.03 | 6.03 | -0.13 (-2.11%) | 92,502 |
19 Apr 2022 | INR | 6.17 | 6.65 | 6.09 | 6.16 | 6.16 | 0.0 (0.0%) | 139,359 |
18 Apr 2022 | INR | 6.3 | 6.4 | 6.03 | 6.16 | 6.16 | -0.11 (-1.75%) | 32,529 |
13 Apr 2022 | INR | 6.13 | 6.42 | 5.97 | 6.27 | 6.27 | +0.14 (+2.28%) | 116,245 |
12 Apr 2022 | INR | 6.37 | 6.42 | 6 | 6.13 | 6.13 | -0.22 (-3.46%) | 94,927 |
11 Apr 2022 | INR | 6.92 | 6.92 | 6.25 | 6.35 | 6.35 | -0.17 (-2.61%) | 199,444 |
8 Apr 2022 | INR | 7.19 | 7.19 | 6.43 | 6.52 | 6.52 | -0.37 (-5.37%) | 201,602 |
7 Apr 2022 | INR | 7.3 | 7.32 | 6.77 | 6.89 | 6.89 | +0.23 (+3.45%) | 516,139 |
6 Apr 2022 | INR | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | +0.31 (+4.88%) | 82,592 |
5 Apr 2022 | INR | 6.3 | 6.35 | 6.28 | 6.35 | 6.35 | +0.3 (+4.96%) | 42,178 |
4 Apr 2022 | INR | 6.05 | 6.05 | 6 | 6.05 | 6.05 | +0.28 (+4.85%) | 112,228 |
1 Apr 2022 | INR | 5.55 | 5.77 | 5.55 | 5.77 | 5.77 | +0.27 (+4.91%) | 33,197 |
31 Mar 2022 | INR | 5.7 | 5.7 | 5.45 | 5.5 | 5.5 | -0.1 (-1.79%) | 136,365 |
30 Mar 2022 | INR | 5.75 | 5.77 | 5.51 | 5.6 | 5.6 | -0.06 (-1.06%) | 212,834 |
29 Mar 2022 | INR | 5.7 | 5.97 | 5.63 | 5.66 | 5.66 | -0.11 (-1.91%) | 214,804 |
28 Mar 2022 | INR | 5.92 | 5.99 | 5.74 | 5.77 | 5.77 | -0.14 (-2.37%) | 164,545 |
25 Mar 2022 | INR | 6.03 | 6.07 | 5.88 | 5.91 | 5.91 | -0.12 (-1.99%) | 70,947 |
24 Mar 2022 | INR | 6.13 | 6.15 | 5.98 | 6.03 | 6.03 | -0.1 (-1.63%) | 82,714 |
23 Mar 2022 | INR | 6.37 | 6.42 | 6.11 | 6.13 | 6.13 | -0.13 (-2.08%) | 29,101 |
22 Mar 2022 | INR | 6.24 | 6.58 | 6.15 | 6.26 | 6.26 | -0.02 (-0.32%) | 46,443 |