Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | INR | 8.8 | 8.9 | 8.4 | 8.68 | 8.68 | +0.04 (+0.46%) | 1,594 |
2 May 2022 | INR | 8.55 | 8.65 | 8.26 | 8.64 | 8.64 | +0.38 (+4.60%) | 4,746 |
29 Apr 2022 | INR | 8.5 | 8.65 | 8.17 | 8.26 | 8.26 | +0.02 (+0.24%) | 7,793 |
28 Apr 2022 | INR | 8.26 | 8.6 | 8.1 | 8.24 | 8.24 | -0.02 (-0.24%) | 3,591 |
27 Apr 2022 | INR | 8.99 | 8.99 | 8.11 | 8.26 | 8.26 | -0.73 (-8.12%) | 29,725 |
26 Apr 2022 | INR | 9 | 9.17 | 8.77 | 8.99 | 8.99 | +0.05 (+0.56%) | 18,639 |
25 Apr 2022 | INR | 10.1 | 10.69 | 8.83 | 8.94 | 8.94 | -0.87 (-8.87%) | 21,849 |
22 Apr 2022 | INR | 10 | 10.29 | 9.5 | 9.81 | 9.81 | -0.56 (-5.40%) | 1,973 |
21 Apr 2022 | INR | 10 | 10.5 | 9.8 | 10.37 | 10.37 | +0.67 (+6.91%) | 5,478 |
20 Apr 2022 | INR | 10 | 10.79 | 9.6 | 9.7 | 9.7 | -0.2 (-2.02%) | 7,878 |
19 Apr 2022 | INR | 10.35 | 10.35 | 9.75 | 9.9 | 9.9 | -0.24 (-2.37%) | 6,261 |
18 Apr 2022 | INR | 10.69 | 10.69 | 10 | 10.14 | 10.14 | -0.55 (-5.14%) | 7,868 |
13 Apr 2022 | INR | 11.89 | 11.89 | 10.46 | 10.69 | 10.69 | -0.12 (-1.11%) | 11,558 |
12 Apr 2022 | INR | 10.49 | 11.49 | 10.35 | 10.81 | 10.81 | +0.32 (+3.05%) | 3,261 |
11 Apr 2022 | INR | 10.55 | 10.58 | 9.56 | 10.49 | 10.49 | +0.18 (+1.75%) | 2,149 |
8 Apr 2022 | INR | 10 | 10.6 | 10 | 10.31 | 10.31 | +0.62 (+6.40%) | 16,679 |
7 Apr 2022 | INR | 10.09 | 10.97 | 9.51 | 9.69 | 9.69 | -0.59 (-5.74%) | 5,867 |
6 Apr 2022 | INR | 10.1 | 10.49 | 9.61 | 10.28 | 10.28 | +0.27 (+2.70%) | 2,388 |
5 Apr 2022 | INR | 10.25 | 10.25 | 9.64 | 10.01 | 10.01 | -0.03 (-0.30%) | 5,854 |
4 Apr 2022 | INR | 9.9 | 10.16 | 9.48 | 10.04 | 10.04 | +0.07 (+0.70%) | 4,427 |
1 Apr 2022 | INR | 10 | 10 | 9.32 | 9.97 | 9.97 | +0.17 (+1.73%) | 1,188 |
31 Mar 2022 | INR | 9.35 | 9.99 | 9.07 | 9.8 | 9.8 | +0.27 (+2.83%) | 2,945 |
30 Mar 2022 | INR | 9.54 | 9.54 | 8.7 | 9.53 | 9.53 | +0.38 (+4.15%) | 246 |
29 Mar 2022 | INR | 9.92 | 9.92 | 8.98 | 9.15 | 9.15 | -0.3 (-3.17%) | 8,360 |
28 Mar 2022 | INR | 9.4 | 9.87 | 8.93 | 9.45 | 9.45 | +0.05 (+0.53%) | 450 |
25 Mar 2022 | INR | 9.78 | 9.99 | 9.31 | 9.4 | 9.4 | -0.38 (-3.89%) | 249 |
24 Mar 2022 | INR | 10 | 10 | 9.69 | 9.78 | 9.78 | -0.41 (-4.02%) | 2,188 |
23 Mar 2022 | INR | 10.47 | 10.47 | 9.49 | 10.19 | 10.19 | +0.21 (+2.10%) | 15,985 |
22 Mar 2022 | INR | 10 | 10 | 9.41 | 9.98 | 9.98 | +0.08 (+0.81%) | 594 |
21 Mar 2022 | INR | 9.51 | 9.98 | 9.04 | 9.9 | 9.9 | +0.39 (+4.10%) | 1,999 |