Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 10.47 | 10.75 | 9.9 | 10.1 | 10.1 | -0.37 (-3.53%) | 28,017 |
4 May 2022 | INR | 11.94 | 11.94 | 10.36 | 10.47 | 10.47 | -0.42 (-3.86%) | 30,034 |
2 May 2022 | INR | 11.04 | 11.15 | 10.87 | 10.89 | 10.89 | -0.25 (-2.24%) | 28,050 |
29 Apr 2022 | INR | 11.12 | 11.4 | 11 | 11.14 | 11.14 | -0.2 (-1.76%) | 23,039 |
28 Apr 2022 | INR | 11.5 | 11.5 | 11.08 | 11.34 | 11.34 | +0.09 (+0.80%) | 48,596 |
27 Apr 2022 | INR | 11.7 | 11.7 | 11.05 | 11.25 | 11.25 | -0.48 (-4.09%) | 34,912 |
26 Apr 2022 | INR | 12.25 | 12.25 | 11.48 | 11.73 | 11.73 | +0.18 (+1.56%) | 13,617 |
25 Apr 2022 | INR | 12.1 | 12.1 | 11.35 | 11.55 | 11.55 | -0.28 (-2.37%) | 26,868 |
22 Apr 2022 | INR | 12.14 | 12.14 | 11.83 | 11.83 | 11.83 | -0.03 (-0.25%) | 7,456 |
21 Apr 2022 | INR | 12.38 | 12.38 | 11.8 | 11.86 | 11.86 | +0.08 (+0.68%) | 107,362 |
20 Apr 2022 | INR | 12.05 | 12.05 | 11.4 | 11.78 | 11.78 | +0.15 (+1.29%) | 30,521 |
19 Apr 2022 | INR | 12.45 | 12.45 | 11.5 | 11.63 | 11.63 | -0.17 (-1.44%) | 17,919 |
18 Apr 2022 | INR | 12.09 | 12.09 | 11.3 | 11.8 | 11.8 | -0.05 (-0.42%) | 23,390 |
13 Apr 2022 | INR | 12.23 | 12.37 | 11.73 | 11.85 | 11.85 | -0.39 (-3.19%) | 30,865 |
12 Apr 2022 | INR | 12.74 | 12.74 | 11.8 | 12.24 | 12.24 | +0.35 (+2.94%) | 57,912 |
11 Apr 2022 | INR | 11.67 | 11.97 | 11.67 | 11.89 | 11.89 | +0.22 (+1.89%) | 44,758 |
8 Apr 2022 | INR | 10.8 | 11.77 | 10.8 | 11.67 | 11.67 | -0.01 (-0.09%) | 20,069 |
7 Apr 2022 | INR | 11.92 | 12 | 11.58 | 11.68 | 11.68 | +0.01 (+0.09%) | 18,548 |
6 Apr 2022 | INR | 11.5 | 12 | 11.5 | 11.67 | 11.67 | -0.03 (-0.26%) | 68,745 |
5 Apr 2022 | INR | 11.2 | 11.75 | 11.2 | 11.7 | 11.7 | +0.43 (+3.82%) | 75,463 |
4 Apr 2022 | INR | 11.25 | 11.4 | 10.83 | 11.27 | 11.27 | +0.41 (+3.78%) | 111,900 |
1 Apr 2022 | INR | 10.01 | 10.86 | 10.01 | 10.86 | 10.86 | +0.51 (+4.93%) | 85,040 |
31 Mar 2022 | INR | 10.2 | 11.1 | 10.2 | 10.35 | 10.35 | -0.37 (-3.45%) | 51,651 |
30 Mar 2022 | INR | 11.24 | 11.24 | 10.43 | 10.72 | 10.72 | -0.2 (-1.83%) | 48,131 |
29 Mar 2022 | INR | 11.22 | 11.32 | 10.65 | 10.92 | 10.92 | -0.27 (-2.41%) | 14,244 |
28 Mar 2022 | INR | 11.98 | 11.98 | 11.02 | 11.19 | 11.19 | -0.35 (-3.03%) | 57,580 |
25 Mar 2022 | INR | 11.99 | 11.99 | 11.3 | 11.54 | 11.54 | -0.32 (-2.70%) | 52,799 |
24 Mar 2022 | INR | 11.37 | 11.89 | 11.23 | 11.86 | 11.86 | +0.53 (+4.68%) | 60,167 |
23 Mar 2022 | INR | 11.41 | 11.82 | 11.3 | 11.33 | 11.33 | -0.37 (-3.16%) | 32,752 |
22 Mar 2022 | INR | 11.7 | 11.92 | 11.65 | 11.7 | 11.7 | -0.22 (-1.85%) | 24,547 |