Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 4.17 | 4.17 | 3.84 | 3.87 | 3.87 | -0.03 (-0.77%) | 165,084 |
4 May 2022 | INR | 3.91 | 3.98 | 3.74 | 3.9 | 3.9 | -0.01 (-0.26%) | 274,754 |
2 May 2022 | INR | 4.1 | 4.1 | 3.85 | 3.91 | 3.91 | -0.06 (-1.51%) | 124,136 |
29 Apr 2022 | INR | 4 | 4 | 3.9 | 3.97 | 3.97 | +0.05 (+1.28%) | 419,904 |
28 Apr 2022 | INR | 4 | 4.01 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 233,408 |
27 Apr 2022 | INR | 4.1 | 4.1 | 3.83 | 3.95 | 3.95 | -0.08 (-1.99%) | 194,470 |
26 Apr 2022 | INR | 4.1 | 4.21 | 4 | 4.03 | 4.03 | -0.09 (-2.18%) | 333,143 |
25 Apr 2022 | INR | 4.19 | 4.23 | 4.05 | 4.12 | 4.12 | -0.04 (-0.96%) | 391,203 |
22 Apr 2022 | INR | 4.3 | 4.36 | 4.06 | 4.16 | 4.16 | -0.14 (-3.26%) | 337,115 |
21 Apr 2022 | INR | 4.39 | 4.44 | 4.25 | 4.3 | 4.3 | -0.01 (-0.23%) | 372,643 |
20 Apr 2022 | INR | 4.34 | 4.46 | 4.25 | 4.31 | 4.31 | -0.03 (-0.69%) | 153,331 |
19 Apr 2022 | INR | 4.2 | 4.62 | 4.2 | 4.34 | 4.34 | +0.14 (+3.33%) | 567,470 |
18 Apr 2022 | INR | 4.34 | 4.34 | 4.1 | 4.2 | 4.2 | -0.1 (-2.33%) | 360,259 |
13 Apr 2022 | INR | 4.5 | 4.5 | 4.21 | 4.3 | 4.3 | +0.1 (+2.38%) | 180,857 |
12 Apr 2022 | INR | 4.31 | 4.53 | 4.06 | 4.2 | 4.2 | -0.23 (-5.19%) | 732,160 |
11 Apr 2022 | INR | 4.76 | 4.77 | 4.41 | 4.43 | 4.43 | -0.34 (-7.13%) | 711,654 |
8 Apr 2022 | INR | 4.99 | 5.15 | 4.35 | 4.77 | 4.77 | -0.04 (-0.83%) | 922,773 |
7 Apr 2022 | INR | 4.75 | 5.12 | 4.54 | 4.81 | 4.81 | +0.15 (+3.22%) | 2,672,734 |
6 Apr 2022 | INR | 4.35 | 4.66 | 4.34 | 4.66 | 4.66 | +0.22 (+4.95%) | 1,157,464 |
5 Apr 2022 | INR | 4.4 | 4.45 | 4.09 | 4.44 | 4.44 | +0.2 (+4.72%) | 1,087,460 |
4 Apr 2022 | INR | 4.19 | 4.24 | 4.1 | 4.24 | 4.24 | +0.2 (+4.95%) | 962,710 |
1 Apr 2022 | INR | 3.8 | 4.04 | 3.8 | 4.04 | 4.04 | +0.19 (+4.94%) | 507,829 |
31 Mar 2022 | INR | 3.99 | 4.15 | 3.77 | 3.85 | 3.85 | -0.11 (-2.78%) | 427,304 |
30 Mar 2022 | INR | 3.65 | 3.97 | 3.65 | 3.96 | 3.96 | +0.17 (+4.49%) | 537,331 |
29 Mar 2022 | INR | 3.84 | 3.95 | 3.7 | 3.79 | 3.79 | -0.06 (-1.56%) | 405,058 |
28 Mar 2022 | INR | 3.84 | 3.99 | 3.7 | 3.85 | 3.85 | 0.0 (0.0%) | 366,044 |
25 Mar 2022 | INR | 4.15 | 4.23 | 3.83 | 3.85 | 3.85 | -0.18 (-4.47%) | 313,202 |
24 Mar 2022 | INR | 4.15 | 4.24 | 4.01 | 4.03 | 4.03 | -0.16 (-3.82%) | 1,364,213 |
23 Mar 2022 | INR | 4.27 | 4.39 | 4.11 | 4.19 | 4.19 | -0.08 (-1.87%) | 405,187 |
22 Mar 2022 | INR | 4.41 | 4.48 | 4.19 | 4.27 | 4.27 | -0.14 (-3.17%) | 203,907 |