Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 9.17 | 9.85 | 9.17 | 9.38 | 9.38 | +0.04 (+0.43%) | 204,591 |
4 May 2022 | INR | 9.9 | 9.93 | 9.17 | 9.34 | 9.34 | -0.42 (-4.30%) | 221,307 |
2 May 2022 | INR | 10.1 | 10.1 | 9.55 | 9.76 | 9.76 | -0.14 (-1.41%) | 207,738 |
29 Apr 2022 | INR | 9.69 | 10.35 | 9.69 | 9.9 | 9.9 | +0.21 (+2.17%) | 330,902 |
28 Apr 2022 | INR | 10.8 | 10.8 | 9.58 | 9.69 | 9.69 | -0.95 (-8.93%) | 1,162,023 |
27 Apr 2022 | INR | 10.45 | 10.85 | 10.45 | 10.64 | 10.64 | -0.26 (-2.39%) | 215,935 |
26 Apr 2022 | INR | 10.85 | 11.32 | 10.76 | 10.9 | 10.9 | +0.05 (+0.46%) | 123,664 |
25 Apr 2022 | INR | 11.39 | 11.39 | 10.8 | 10.85 | 10.85 | -0.32 (-2.86%) | 267,492 |
22 Apr 2022 | INR | 10.55 | 11.4 | 10.55 | 11.17 | 11.17 | +0.33 (+3.04%) | 377,080 |
21 Apr 2022 | INR | 10.9 | 11.04 | 10.48 | 10.84 | 10.84 | +0.33 (+3.14%) | 574,515 |
20 Apr 2022 | INR | 11.2 | 11.2 | 10.28 | 10.51 | 10.51 | -0.42 (-3.84%) | 503,406 |
19 Apr 2022 | INR | 11.9 | 11.9 | 10.7 | 10.93 | 10.93 | -0.73 (-6.26%) | 1,536,044 |
18 Apr 2022 | INR | 11.98 | 12.1 | 11.08 | 11.66 | 11.66 | -0.12 (-1.02%) | 657,590 |
13 Apr 2022 | INR | 12.19 | 12.3 | 11.65 | 11.78 | 11.78 | -0.23 (-1.92%) | 811,659 |
12 Apr 2022 | INR | 13.3 | 13.35 | 11.97 | 12.01 | 12.01 | -1.29 (-9.70%) | 1,476,021 |
11 Apr 2022 | INR | 12.95 | 13.94 | 12.74 | 13.3 | 13.3 | +0.62 (+4.89%) | 6,998,837 |
8 Apr 2022 | INR | 11.83 | 12.68 | 11.73 | 12.68 | 12.68 | +1.15 (+9.97%) | 1,609,955 |
7 Apr 2022 | INR | 11.3 | 12.25 | 11.08 | 11.53 | 11.53 | +0.16 (+1.41%) | 2,817,405 |
6 Apr 2022 | INR | 11.24 | 12.08 | 10.9 | 11.37 | 11.37 | +0.38 (+3.46%) | 3,060,640 |
5 Apr 2022 | INR | 12 | 12 | 10.95 | 10.99 | 10.99 | -0.88 (-7.41%) | 1,539,721 |
4 Apr 2022 | INR | 11.7 | 12.1 | 11.67 | 11.87 | 11.87 | +0.46 (+4.03%) | 479,590 |
1 Apr 2022 | INR | 10.7 | 11.49 | 10.7 | 11.41 | 11.41 | +0.41 (+3.73%) | 235,157 |
31 Mar 2022 | INR | 11.5 | 11.55 | 10.9 | 11 | 11 | -0.2 (-1.79%) | 268,959 |
30 Mar 2022 | INR | 11.15 | 11.6 | 10.9 | 11.2 | 11.2 | +0.1 (+0.90%) | 499,662 |
29 Mar 2022 | INR | 10.95 | 11.5 | 10.7 | 11.1 | 11.1 | +0.15 (+1.37%) | 551,306 |
28 Mar 2022 | INR | 12.05 | 12.1 | 10.6 | 10.95 | 10.95 | -0.8 (-6.81%) | 512,279 |
25 Mar 2022 | INR | 11.4 | 12.5 | 11.4 | 11.75 | 11.75 | +0.35 (+3.07%) | 1,700,702 |
24 Mar 2022 | INR | 12 | 12 | 11.25 | 11.4 | 11.4 | -0.55 (-4.60%) | 531,082 |
23 Mar 2022 | INR | 13 | 13 | 11.9 | 11.95 | 11.95 | -0.7 (-5.53%) | 942,420 |
22 Mar 2022 | INR | 13.1 | 13.1 | 12.2 | 12.65 | 12.65 | -0.25 (-1.94%) | 280,770 |