Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 324,353 |
4 May 2022 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 245,389 |
2 May 2022 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.19 (-4.76%) | 308,240 |
29 Apr 2022 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.2 (-4.77%) | 189,915 |
28 Apr 2022 | INR | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.22 (-4.99%) | 363,030 |
27 Apr 2022 | INR | 4.41 | 4.67 | 4.41 | 4.41 | 4.41 | -0.23 (-4.96%) | 8,933,931 |
26 Apr 2022 | INR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.24 (-4.92%) | 434,086 |
25 Apr 2022 | INR | 5.38 | 5.38 | 4.88 | 4.88 | 4.88 | -0.25 (-4.87%) | 19,628,727 |
22 Apr 2022 | INR | 5 | 5.13 | 4.65 | 5.13 | 5.13 | +0.24 (+4.91%) | 12,938,799 |
21 Apr 2022 | INR | 4.87 | 4.89 | 4.85 | 4.89 | 4.89 | +0.23 (+4.94%) | 9,940,703 |
20 Apr 2022 | INR | 4.59 | 4.66 | 4.55 | 4.66 | 4.66 | +0.22 (+4.95%) | 7,188,074 |
19 Apr 2022 | INR | 4.44 | 4.44 | 4.26 | 4.44 | 4.44 | +0.21 (+4.96%) | 4,590,152 |
18 Apr 2022 | INR | 4.22 | 4.23 | 4.03 | 4.23 | 4.23 | +0.2 (+4.96%) | 4,363,304 |
13 Apr 2022 | INR | 4.06 | 4.06 | 3.9 | 4.03 | 4.03 | +0.16 (+4.13%) | 1,594,751 |
12 Apr 2022 | INR | 3.82 | 3.87 | 3.79 | 3.87 | 3.87 | +0.18 (+4.88%) | 934,240 |
11 Apr 2022 | INR | 3.6 | 3.69 | 3.55 | 3.69 | 3.69 | +0.17 (+4.83%) | 2,078,227 |
8 Apr 2022 | INR | 3.74 | 3.74 | 3.51 | 3.52 | 3.52 | -0.17 (-4.61%) | 1,830,600 |
7 Apr 2022 | INR | 3.82 | 3.94 | 3.65 | 3.69 | 3.69 | -0.1 (-2.64%) | 1,099,064 |
6 Apr 2022 | INR | 3.43 | 3.79 | 3.43 | 3.79 | 3.79 | +0.18 (+4.99%) | 3,413,770 |
5 Apr 2022 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 484,205 |
4 Apr 2022 | INR | 3.99 | 4 | 3.8 | 3.8 | 3.8 | -0.19 (-4.76%) | 658,534 |
1 Apr 2022 | INR | 3.61 | 3.99 | 3.61 | 3.99 | 3.99 | +0.19 (+5%) | 849,876 |
31 Mar 2022 | INR | 3.95 | 4 | 3.8 | 3.8 | 3.8 | -0.15 (-3.80%) | 448,346 |
30 Mar 2022 | INR | 3.95 | 4.2 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 550,328 |
29 Mar 2022 | INR | 4.45 | 4.45 | 4.15 | 4.15 | 4.15 | -0.1 (-2.35%) | 6,196,453 |
28 Mar 2022 | INR | 3.85 | 4.25 | 3.85 | 4.25 | 4.25 | +0.2 (+4.94%) | 2,660,924 |
25 Mar 2022 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 213,597 |
24 Mar 2022 | INR | 4.65 | 4.65 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 1,023,681 |
23 Mar 2022 | INR | 4.45 | 4.45 | 4.35 | 4.45 | 4.45 | +0.2 (+4.71%) | 2,543,574 |
22 Mar 2022 | INR | 4.25 | 4.25 | 4.2 | 4.25 | 4.25 | +0.2 (+4.94%) | 2,684,443 |