Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 5.15 | 5.5 | 5 | 5 | 5 | -0.25 (-4.76%) | 53,934 |
6 May 2022 | INR | 5.55 | 5.55 | 5.2 | 5.25 | 5.25 | -0.2 (-3.67%) | 11,499 |
5 May 2022 | INR | 5.45 | 5.65 | 5.4 | 5.45 | 5.45 | -0.2 (-3.54%) | 4,730 |
4 May 2022 | INR | 5.7 | 5.75 | 5.45 | 5.65 | 5.65 | -0.05 (-0.88%) | 6,501 |
2 May 2022 | INR | 5.45 | 5.75 | 5.45 | 5.7 | 5.7 | +0.1 (+1.79%) | 6,398 |
29 Apr 2022 | INR | 5.75 | 5.75 | 5.5 | 5.6 | 5.6 | -0.1 (-1.75%) | 3,522 |
28 Apr 2022 | INR | 5.85 | 5.85 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 8,686 |
27 Apr 2022 | INR | 5.7 | 5.85 | 5.6 | 5.7 | 5.7 | -0.1 (-1.72%) | 8,572 |
26 Apr 2022 | INR | 5.95 | 5.95 | 5.6 | 5.8 | 5.8 | -0.05 (-0.85%) | 16,751 |
25 Apr 2022 | INR | 5.65 | 5.95 | 5.65 | 5.85 | 5.85 | -0.05 (-0.85%) | 34,895 |
22 Apr 2022 | INR | 5.95 | 5.95 | 5.7 | 5.9 | 5.9 | +0.05 (+0.85%) | 8,543 |
21 Apr 2022 | INR | 5.7 | 5.95 | 5.7 | 5.85 | 5.85 | +0.05 (+0.86%) | 8,269 |
20 Apr 2022 | INR | 6 | 6 | 5.65 | 5.8 | 5.8 | 0.0 (0.0%) | 16,073 |
19 Apr 2022 | INR | 6 | 6.05 | 5.75 | 5.8 | 5.8 | -0.2 (-3.33%) | 16,330 |
18 Apr 2022 | INR | 6.1 | 6.15 | 5.7 | 6 | 6 | 0.0 (0.0%) | 54,228 |
13 Apr 2022 | INR | 6 | 6.3 | 5.8 | 6 | 6 | 0.0 (0.0%) | 21,058 |
12 Apr 2022 | INR | 5.95 | 6 | 5.7 | 6 | 6 | +0.25 (+4.35%) | 15,256 |
11 Apr 2022 | INR | 6.1 | 6.1 | 5.7 | 5.75 | 5.75 | -0.15 (-2.54%) | 22,183 |
8 Apr 2022 | INR | 6.3 | 6.35 | 5.85 | 5.9 | 5.9 | -0.15 (-2.48%) | 24,286 |
7 Apr 2022 | INR | 5.8 | 6.05 | 5.8 | 6.05 | 6.05 | +0.25 (+4.31%) | 33,042 |
6 Apr 2022 | INR | 5.7 | 5.95 | 5.6 | 5.8 | 5.8 | 0.0 (0.0%) | 16,033 |
5 Apr 2022 | INR | 5.85 | 5.85 | 5.5 | 5.8 | 5.8 | +0.1 (+1.75%) | 13,625 |
4 Apr 2022 | INR | 5.6 | 5.7 | 5.3 | 5.7 | 5.7 | +0.25 (+4.59%) | 20,888 |
1 Apr 2022 | INR | 5.4 | 5.45 | 5.1 | 5.45 | 5.45 | +0.25 (+4.81%) | 9,633 |
31 Mar 2022 | INR | 5.5 | 5.5 | 5.15 | 5.2 | 5.2 | -0.2 (-3.70%) | 34,215 |
30 Mar 2022 | INR | 5.7 | 5.7 | 5.3 | 5.4 | 5.4 | -0.1 (-1.82%) | 20,014 |
29 Mar 2022 | INR | 5.85 | 5.95 | 5.45 | 5.5 | 5.5 | -0.2 (-3.51%) | 70,037 |
28 Mar 2022 | INR | 5.95 | 5.95 | 5.7 | 5.7 | 5.7 | -0.25 (-4.20%) | 32,442 |
25 Mar 2022 | INR | 6.3 | 6.3 | 5.7 | 5.95 | 5.95 | -0.05 (-0.83%) | 68,314 |
24 Mar 2022 | INR | 5.6 | 6 | 5.6 | 6 | 6 | +0.25 (+4.35%) | 22,906 |