Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 4.19 | 4.19 | 3.8 | 4.19 | 4.19 | +0.19 (+4.75%) | 2,181 |
4 May 2022 | INR | 4.2 | 4.21 | 4 | 4 | 4 | -0.21 (-4.99%) | 5,147 |
2 May 2022 | INR | 4.28 | 4.28 | 4.07 | 4.21 | 4.21 | -0.07 (-1.64%) | 81 |
29 Apr 2022 | INR | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | -0.01 (-0.23%) | 113 |
28 Apr 2022 | INR | 4.3 | 4.3 | 4.29 | 4.29 | 4.29 | -0.01 (-0.23%) | 212 |
27 Apr 2022 | INR | 4.16 | 4.32 | 4 | 4.3 | 4.3 | +0.14 (+3.37%) | 140 |
26 Apr 2022 | INR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
25 Apr 2022 | INR | 4.5 | 4.5 | 4.16 | 4.16 | 4.16 | -0.21 (-4.81%) | 251 |
22 Apr 2022 | INR | 4.38 | 4.38 | 4.36 | 4.37 | 4.37 | -0.02 (-0.46%) | 807 |
21 Apr 2022 | INR | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.01 (-0.23%) | 500 |
20 Apr 2022 | INR | 4.45 | 4.45 | 4.06 | 4.4 | 4.4 | +0.13 (+3.04%) | 13,906 |
19 Apr 2022 | INR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |
18 Apr 2022 | INR | 4.29 | 4.29 | 4.06 | 4.27 | 4.27 | 0.0 (0.0%) | 1,235 |
13 Apr 2022 | INR | 3.95 | 4.33 | 3.95 | 4.27 | 4.27 | +0.13 (+3.14%) | 7,016 |
12 Apr 2022 | INR | 4.15 | 4.15 | 3.83 | 4.14 | 4.14 | +0.16 (+4.02%) | 2,442 |
11 Apr 2022 | INR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | +0.18 (+4.74%) | 2,051 |
8 Apr 2022 | INR | 3.91 | 3.91 | 3.74 | 3.8 | 3.8 | -0.11 (-2.81%) | 1,848 |
7 Apr 2022 | INR | 4 | 4.21 | 3.9 | 3.91 | 3.91 | -0.1 (-2.49%) | 10,291 |
6 Apr 2022 | INR | 4 | 4.01 | 4 | 4.01 | 4.01 | +0.12 (+3.08%) | 1,163 |
5 Apr 2022 | INR | 3.91 | 4.29 | 3.89 | 3.89 | 3.89 | -0.2 (-4.89%) | 7,891 |
4 Apr 2022 | INR | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 101 |
1 Apr 2022 | INR | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 100 |
31 Mar 2022 | INR | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
30 Mar 2022 | INR | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
29 Mar 2022 | INR | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
28 Mar 2022 | INR | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.21 (-4.88%) | 1,440 |
25 Mar 2022 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.22 (-4.87%) | 2,105 |
24 Mar 2022 | INR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.23 (-4.84%) | 1,000 |
23 Mar 2022 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
22 Mar 2022 | INR | 5 | 5 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 138 |