Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | INR | 4.56 | 4.65 | 4.56 | 4.56 | 4.56 | -0.23 (-4.80%) | 5,486 |
30 May 2022 | INR | 4.86 | 4.86 | 4.51 | 4.79 | 4.79 | +0.16 (+3.46%) | 903 |
27 May 2022 | INR | 5.07 | 5.07 | 4.62 | 4.63 | 4.63 | -0.2 (-4.14%) | 2,962 |
26 May 2022 | INR | 4.6 | 4.83 | 4.4 | 4.83 | 4.83 | +0.23 (+5%) | 1,672 |
25 May 2022 | INR | 4.62 | 4.62 | 4.5 | 4.6 | 4.6 | +0.18 (+4.07%) | 3,227 |
24 May 2022 | INR | 4.42 | 4.69 | 4.42 | 4.42 | 4.42 | -0.22 (-4.74%) | 4,384 |
23 May 2022 | INR | 4.88 | 4.88 | 4.64 | 4.64 | 4.64 | -0.24 (-4.92%) | 4,632 |
20 May 2022 | INR | 4.65 | 4.88 | 4.65 | 4.88 | 4.88 | +0.23 (+4.95%) | 6,892 |
19 May 2022 | INR | 4.68 | 4.68 | 4.35 | 4.65 | 4.65 | +0.1 (+2.20%) | 501 |
18 May 2022 | INR | 4.51 | 4.7 | 4.27 | 4.55 | 4.55 | +0.06 (+1.34%) | 3,355 |
17 May 2022 | INR | 4.1 | 4.49 | 4.1 | 4.49 | 4.49 | +0.21 (+4.91%) | 7,014 |
16 May 2022 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 6,620 |
13 May 2022 | INR | 4.51 | 4.52 | 4.47 | 4.5 | 4.5 | -0.2 (-4.26%) | 2,711 |
12 May 2022 | INR | 5 | 5 | 4.67 | 4.7 | 4.7 | -0.21 (-4.28%) | 4,035 |
11 May 2022 | INR | 4.91 | 5.4 | 4.91 | 4.91 | 4.91 | -0.25 (-4.84%) | 3,841 |
10 May 2022 | INR | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -0.27 (-4.97%) | 6,380 |
9 May 2022 | INR | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.28 (-4.90%) | 7,691 |
6 May 2022 | INR | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.3 (-4.99%) | 3,376 |
5 May 2022 | INR | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.31 (-4.91%) | 1,398 |
4 May 2022 | INR | 6.98 | 6.98 | 6.32 | 6.32 | 6.32 | -0.33 (-4.96%) | 13,518 |
2 May 2022 | INR | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | +0.3 (+4.72%) | 14,030 |
29 Apr 2022 | INR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | +0.3 (+4.96%) | 12,346 |
28 Apr 2022 | INR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | +0.28 (+4.85%) | 12,314 |
27 Apr 2022 | INR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | +0.27 (+4.91%) | 6,474 |
26 Apr 2022 | INR | 5.4 | 5.55 | 5.4 | 5.5 | 5.5 | +0.18 (+3.38%) | 7,965 |
25 Apr 2022 | INR | 5.1 | 5.32 | 5.1 | 5.32 | 5.32 | +0.25 (+4.93%) | 2,206 |
22 Apr 2022 | INR | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | +0.24 (+4.97%) | 2,945 |
21 Apr 2022 | INR | 4.83 | 5.08 | 4.83 | 4.83 | 4.83 | -0.25 (-4.92%) | 5,732 |
20 Apr 2022 | INR | 5.58 | 5.58 | 5.07 | 5.08 | 5.08 | -0.25 (-4.69%) | 10,216 |
19 Apr 2022 | INR | 5.61 | 5.61 | 5.33 | 5.33 | 5.33 | -0.28 (-4.99%) | 882 |