Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 2.8 | 2.85 | 2.8 | 2.8 | 2.8 | -0.14 (-4.76%) | 664,945 |
4 May 2022 | INR | 3.2 | 3.22 | 2.94 | 2.94 | 2.94 | -0.15 (-4.85%) | 1,391,540 |
2 May 2022 | INR | 3.06 | 3.09 | 3.01 | 3.09 | 3.09 | +0.14 (+4.75%) | 1,539,804 |
29 Apr 2022 | INR | 2.67 | 2.95 | 2.67 | 2.95 | 2.95 | +0.14 (+4.98%) | 1,728,630 |
28 Apr 2022 | INR | 2.81 | 2.99 | 2.81 | 2.81 | 2.81 | -0.14 (-4.75%) | 1,622,631 |
27 Apr 2022 | INR | 2.95 | 3.04 | 2.95 | 2.95 | 2.95 | -0.15 (-4.84%) | 1,207,627 |
26 Apr 2022 | INR | 3.1 | 3.41 | 3.1 | 3.1 | 3.1 | -0.16 (-4.91%) | 3,887,972 |
25 Apr 2022 | INR | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 561,969 |
22 Apr 2022 | INR | 3.43 | 3.55 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 2,640,791 |
21 Apr 2022 | INR | 3.64 | 3.64 | 3.32 | 3.61 | 3.61 | +0.12 (+3.44%) | 5,714,080 |
20 Apr 2022 | INR | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | +0.16 (+4.80%) | 2,752,445 |
19 Apr 2022 | INR | 3.03 | 3.33 | 3.03 | 3.33 | 3.33 | +0.15 (+4.72%) | 3,438,211 |
18 Apr 2022 | INR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.16 (-4.79%) | 713,594 |
13 Apr 2022 | INR | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.17 (-4.84%) | 921,468 |
12 Apr 2022 | INR | 3.87 | 3.87 | 3.51 | 3.51 | 3.51 | -0.18 (-4.88%) | 4,365,995 |
11 Apr 2022 | INR | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | +0.17 (+4.83%) | 1,317,090 |
8 Apr 2022 | INR | 3.52 | 3.52 | 3.45 | 3.52 | 3.52 | +0.16 (+4.76%) | 2,887,037 |
7 Apr 2022 | INR | 3.2 | 3.36 | 3.04 | 3.36 | 3.36 | +0.16 (+5%) | 6,948,426 |
6 Apr 2022 | INR | 3.2 | 3.2 | 3 | 3.2 | 3.2 | +0.15 (+4.92%) | 7,738,903 |
5 Apr 2022 | INR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | +0.14 (+4.81%) | 656,478 |
4 Apr 2022 | INR | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | +0.13 (+4.68%) | 631,518 |
1 Apr 2022 | INR | 2.52 | 2.78 | 2.52 | 2.78 | 2.78 | +0.13 (+4.91%) | 7,086,947 |
31 Mar 2022 | INR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.13 (-4.68%) | 511,583 |
30 Mar 2022 | INR | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.14 (-4.79%) | 1,615,498 |
29 Mar 2022 | INR | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.15 (-4.89%) | 531,385 |
28 Mar 2022 | INR | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.16 (-4.95%) | 458,608 |
25 Mar 2022 | INR | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.16 (-4.72%) | 471,751 |
24 Mar 2022 | INR | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.17 (-4.78%) | 377,731 |
23 Mar 2022 | INR | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.18 (-4.81%) | 574,070 |
22 Mar 2022 | INR | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.19 (-4.83%) | 698,258 |