Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | INR | 3.15 | 3.2 | 3.15 | 3.15 | 3.15 | -0.15 (-4.55%) | 5,640,135 |
9 May 2022 | INR | 3.3 | 3.35 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 8,230,713 |
6 May 2022 | INR | 3.6 | 3.6 | 3.45 | 3.45 | 3.45 | -0.15 (-4.17%) | 9,612,813 |
5 May 2022 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.15 (+4.35%) | 1,026,146 |
4 May 2022 | INR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +0.15 (+4.55%) | 2,603,524 |
2 May 2022 | INR | 3.15 | 3.3 | 3.1 | 3.3 | 3.3 | +0.15 (+4.76%) | 3,345,578 |
29 Apr 2022 | INR | 3.2 | 3.25 | 3.1 | 3.15 | 3.15 | -0.05 (-1.56%) | 3,892,609 |
28 Apr 2022 | INR | 3.35 | 3.35 | 3.2 | 3.2 | 3.2 | -0.15 (-4.48%) | 8,739,589 |
27 Apr 2022 | INR | 3.45 | 3.5 | 3.35 | 3.35 | 3.35 | -0.15 (-4.29%) | 4,814,917 |
26 Apr 2022 | INR | 3.55 | 3.55 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 3,718,082 |
25 Apr 2022 | INR | 3.6 | 3.65 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 6,227,438 |
22 Apr 2022 | INR | 3.65 | 3.7 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 5,254,310 |
21 Apr 2022 | INR | 3.75 | 3.8 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 7,634,222 |
20 Apr 2022 | INR | 3.85 | 3.9 | 3.65 | 3.75 | 3.75 | -0.05 (-1.32%) | 5,065,595 |
19 Apr 2022 | INR | 3.8 | 3.95 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 6,274,814 |
18 Apr 2022 | INR | 3.95 | 3.95 | 3.8 | 3.8 | 3.8 | -0.15 (-3.80%) | 7,077,534 |
13 Apr 2022 | INR | 3.95 | 4 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 5,659,164 |
12 Apr 2022 | INR | 4 | 4 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 4,399,511 |
11 Apr 2022 | INR | 4.15 | 4.2 | 4 | 4 | 4 | -0.1 (-2.44%) | 6,537,284 |
8 Apr 2022 | INR | 4 | 4.2 | 3.9 | 4.1 | 4.1 | +0.05 (+1.23%) | 10,502,649 |
7 Apr 2022 | INR | 4.15 | 4.2 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 7,928,027 |
6 Apr 2022 | INR | 3.95 | 4.1 | 3.85 | 4.1 | 4.1 | +0.15 (+3.80%) | 11,819,335 |
5 Apr 2022 | INR | 4.05 | 4.05 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 6,339,925 |
4 Apr 2022 | INR | 4.1 | 4.2 | 3.9 | 4 | 4 | -0.05 (-1.23%) | 11,983,884 |
1 Apr 2022 | INR | 4 | 4.1 | 3.95 | 4.05 | 4.05 | +0.1 (+2.53%) | 7,713,284 |
31 Mar 2022 | INR | 4.2 | 4.2 | 3.85 | 3.95 | 3.95 | -0.05 (-1.25%) | 12,653,309 |
30 Mar 2022 | INR | 4 | 4 | 4 | 4 | 4 | +0.15 (+3.90%) | 1,120,170 |
29 Mar 2022 | INR | 3.75 | 3.85 | 3.65 | 3.85 | 3.85 | +0.15 (+4.05%) | 4,339,215 |
28 Mar 2022 | INR | 3.95 | 3.95 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 3,837,950 |
25 Mar 2022 | INR | 4.1 | 4.2 | 3.8 | 3.85 | 3.85 | -0.15 (-3.75%) | 8,804,622 |