Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 5.67 | 5.7 | 5.35 | 5.4 | 2.7 | -0.16 (-2.88%) | 3,312,220 |
4 May 2022 | INR | 5.91 | 5.92 | 5.51 | 5.56 | 2.78 | -0.23 (-3.97%) | 4,040,763 |
2 May 2022 | INR | 6 | 6.25 | 5.75 | 5.79 | 2.895 | -0.17 (-2.85%) | 3,697,778 |
29 Apr 2022 | INR | 5.8 | 5.96 | 5.5 | 5.96 | 2.98 | +0.28 (+4.93%) | 11,455,985 |
28 Apr 2022 | INR | 5.71 | 5.99 | 5.51 | 5.68 | 2.84 | -0.03 (-0.53%) | 5,326,543 |
27 Apr 2022 | INR | 5.71 | 6 | 5.64 | 5.71 | 2.855 | -0.11 (-1.89%) | 4,491,402 |
26 Apr 2022 | INR | 5.9 | 6.1 | 5.79 | 5.82 | 2.91 | -0.09 (-1.52%) | 4,491,386 |
25 Apr 2022 | INR | 6.26 | 6.33 | 5.7 | 5.91 | 2.955 | -0.35 (-5.59%) | 5,418,165 |
22 Apr 2022 | INR | 6.54 | 6.77 | 6.1 | 6.26 | 3.13 | -0.29 (-4.43%) | 13,703,908 |
21 Apr 2022 | INR | 6.85 | 7.08 | 6.32 | 6.55 | 3.275 | -0.28 (-4.10%) | 12,070,776 |
20 Apr 2022 | INR | 7.6 | 7.6 | 6.78 | 6.83 | 3.415 | -0.51 (-6.95%) | 7,838,102 |
19 Apr 2022 | INR | 7.9 | 8.1 | 7.25 | 7.34 | 3.67 | -0.28 (-3.67%) | 8,708,676 |
18 Apr 2022 | INR | 7.1 | 7.7 | 6.75 | 7.62 | 3.81 | +0.58 (+8.24%) | 4,167,838 |
13 Apr 2022 | INR | 7.51 | 7.55 | 6.94 | 7.04 | 3.52 | -0.66 (-8.57%) | 5,170,618 |
12 Apr 2022 | INR | 8.07 | 8.14 | 7.65 | 7.7 | 3.85 | -0.26 (-3.27%) | 1,894,988 |
11 Apr 2022 | INR | 7.57 | 7.99 | 7.55 | 7.96 | 3.98 | +0.23 (+2.98%) | 2,405,054 |
8 Apr 2022 | INR | 7.94 | 8.25 | 7.31 | 7.73 | 3.865 | -0.03 (-0.39%) | 5,614,859 |
7 Apr 2022 | INR | 9.18 | 9.43 | 7.74 | 7.76 | 3.88 | -0.82 (-9.56%) | 13,277,493 |
6 Apr 2022 | INR | 8 | 8.58 | 7.96 | 8.58 | 4.29 | +0.78 (+10%) | 5,766,883 |
5 Apr 2022 | INR | 6.8 | 7.8 | 6.55 | 7.8 | 3.9 | +1.3 (+20%) | 10,530,923 |
4 Apr 2022 | INR | 6.34 | 6.65 | 6.26 | 6.5 | 3.25 | +0.36 (+5.86%) | 6,652,354 |
1 Apr 2022 | INR | 5.87 | 6.23 | 5.6 | 6.14 | 3.07 | +0.38 (+6.60%) | 7,983,951 |
31 Mar 2022 | INR | 5.62 | 6.19 | 5.62 | 5.76 | 2.88 | +0.15 (+2.67%) | 7,045,712 |
30 Mar 2022 | INR | 5.21 | 6.1 | 4.93 | 5.61 | 2.805 | +0.52 (+10.22%) | 5,515,598 |
29 Mar 2022 | INR | 5.32 | 5.54 | 5 | 5.09 | 2.545 | -0.3 (-5.57%) | 4,739,643 |
28 Mar 2022 | INR | 5.74 | 5.85 | 5.3 | 5.39 | 2.695 | -0.16 (-2.88%) | 3,193,332 |
25 Mar 2022 | INR | 5.8 | 5.89 | 5.5 | 5.55 | 2.775 | -0.24 (-4.15%) | 2,979,002 |
24 Mar 2022 | INR | 6.11 | 6.11 | 5.75 | 5.79 | 2.895 | -0.25 (-4.14%) | 3,204,952 |
23 Mar 2022 | INR | 6.34 | 6.34 | 5.99 | 6.04 | 3.02 | -0.03 (-0.49%) | 2,208,656 |
22 Mar 2022 | INR | 6.35 | 6.49 | 5.99 | 6.07 | 3.035 | -0.32 (-5.01%) | 3,255,693 |