Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 5.16 | 5.32 | 5.16 | 5.16 | 5.16 | -0.27 (-4.97%) | 315,919 |
4 May 2022 | INR | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.28 (-4.90%) | 85,679 |
2 May 2022 | INR | 5.71 | 6.31 | 5.71 | 5.71 | 5.71 | -0.3 (-4.99%) | 1,237,364 |
29 Apr 2022 | INR | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.31 (-4.91%) | 68,508 |
28 Apr 2022 | INR | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.33 (-4.96%) | 36,700 |
27 Apr 2022 | INR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 57,327 |
26 Apr 2022 | INR | 7 | 7 | 7 | 7 | 7 | -0.36 (-4.89%) | 39,329 |
25 Apr 2022 | INR | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.38 (-4.91%) | 121,593 |
22 Apr 2022 | INR | 7.02 | 7.74 | 7.02 | 7.74 | 7.74 | +0.36 (+4.88%) | 1,618,531 |
21 Apr 2022 | INR | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.38 (-4.90%) | 51,399 |
20 Apr 2022 | INR | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.4 (-4.90%) | 30,139 |
19 Apr 2022 | INR | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.42 (-4.90%) | 16,670 |
18 Apr 2022 | INR | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.45 (-4.98%) | 32,752 |
13 Apr 2022 | INR | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.47 (-4.95%) | 17,604 |
12 Apr 2022 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | -0.49 (-4.90%) | 8,515 |
11 Apr 2022 | INR | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.52 (-4.95%) | 18,751 |
8 Apr 2022 | INR | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.55 (-4.97%) | 15,211 |
7 Apr 2022 | INR | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.58 (-4.98%) | 19,390 |
6 Apr 2022 | INR | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.61 (-4.98%) | 36,343 |
5 Apr 2022 | INR | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.64 (-4.97%) | 83,211 |
4 Apr 2022 | INR | 12.88 | 12.89 | 12.88 | 12.89 | 12.89 | +0.61 (+4.97%) | 1,481,452 |
1 Apr 2022 | INR | 12.27 | 12.28 | 12.27 | 12.28 | 12.28 | +0.58 (+4.96%) | 1,370,558 |
31 Mar 2022 | INR | 11.69 | 11.7 | 11.69 | 11.7 | 11.7 | +0.55 (+4.93%) | 1,591,442 |
30 Mar 2022 | INR | 11.14 | 11.15 | 11.08 | 11.15 | 11.15 | +0.53 (+4.99%) | 1,443,441 |
29 Mar 2022 | INR | 10.62 | 10.62 | 10.58 | 10.62 | 10.62 | +0.5 (+4.94%) | 1,014,005 |
28 Mar 2022 | INR | 10.12 | 10.12 | 9.16 | 10.12 | 10.12 | +0.48 (+4.98%) | 1,640,266 |
25 Mar 2022 | INR | 9.63 | 9.64 | 9.63 | 9.64 | 9.64 | +0.45 (+4.90%) | 245,905 |
24 Mar 2022 | INR | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | +0.43 (+4.91%) | 788,251 |
23 Mar 2022 | INR | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | +0.41 (+4.91%) | 758,605 |
22 Mar 2022 | INR | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | +0.39 (+4.90%) | 381,270 |