Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | INR | 13.3 | 14.27 | 12.88 | 13.46 | 13.46 | -0.09 (-0.66%) | 1,463 |
2 May 2022 | INR | 14.4 | 14.42 | 13.16 | 13.55 | 13.55 | -0.53 (-3.76%) | 2,843 |
29 Apr 2022 | INR | 14.55 | 14.55 | 12.74 | 14.08 | 14.08 | +0.95 (+7.24%) | 5,672 |
28 Apr 2022 | INR | 13.65 | 14.48 | 12.82 | 13.13 | 13.13 | -0.23 (-1.72%) | 3,831 |
27 Apr 2022 | INR | 14.29 | 14.44 | 13.33 | 13.36 | 13.36 | -0.92 (-6.44%) | 1,914 |
26 Apr 2022 | INR | 14.49 | 14.49 | 13.15 | 14.28 | 14.28 | +0.89 (+6.65%) | 319 |
25 Apr 2022 | INR | 13.02 | 14.64 | 13.02 | 13.39 | 13.39 | -0.03 (-0.22%) | 5,034 |
22 Apr 2022 | INR | 14.1 | 14.69 | 13.28 | 13.42 | 13.42 | -0.66 (-4.69%) | 997 |
21 Apr 2022 | INR | 14.05 | 14.49 | 14.05 | 14.08 | 14.08 | -0.02 (-0.14%) | 5,091 |
20 Apr 2022 | INR | 14.11 | 14.68 | 14.1 | 14.1 | 14.1 | -0.31 (-2.15%) | 3,528 |
19 Apr 2022 | INR | 14.43 | 14.43 | 13.71 | 14.41 | 14.41 | +0.61 (+4.42%) | 1,220 |
18 Apr 2022 | INR | 14.2 | 14.53 | 13.31 | 13.8 | 13.8 | -0.36 (-2.54%) | 4,019 |
13 Apr 2022 | INR | 15 | 15 | 14.08 | 14.16 | 14.16 | +0.11 (+0.78%) | 2,413 |
12 Apr 2022 | INR | 14.2 | 14.2 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 350 |
11 Apr 2022 | INR | 14.07 | 14.76 | 14.05 | 14.05 | 14.05 | -0.11 (-0.78%) | 8,322 |
8 Apr 2022 | INR | 15 | 15 | 13.42 | 14.16 | 14.16 | -0.29 (-2.01%) | 1,120 |
7 Apr 2022 | INR | 15.38 | 15.38 | 14.13 | 14.45 | 14.45 | -0.34 (-2.30%) | 6,287 |
6 Apr 2022 | INR | 15.14 | 15.14 | 14.12 | 14.79 | 14.79 | +0.41 (+2.85%) | 11,304 |
5 Apr 2022 | INR | 13.82 | 15.9 | 13.82 | 14.38 | 14.38 | -0.32 (-2.18%) | 6,252 |
4 Apr 2022 | INR | 14.9 | 14.9 | 14 | 14.7 | 14.7 | -0.19 (-1.28%) | 2,470 |
1 Apr 2022 | INR | 14.5 | 15 | 14.01 | 14.89 | 14.89 | +0.78 (+5.53%) | 4,898 |
31 Mar 2022 | INR | 14.65 | 14.69 | 13.51 | 14.11 | 14.11 | 0.0 (0.0%) | 7,408 |
30 Mar 2022 | INR | 14.4 | 15.78 | 14 | 14.11 | 14.11 | -0.56 (-3.82%) | 4,316 |
29 Mar 2022 | INR | 13.25 | 14.88 | 13.25 | 14.67 | 14.67 | +1 (+7.32%) | 8,603 |
28 Mar 2022 | INR | 15.44 | 15.75 | 12 | 13.67 | 13.67 | -0.19 (-1.37%) | 107,661 |
25 Mar 2022 | INR | 13.55 | 13.87 | 13.07 | 13.86 | 13.86 | +0.04 (+0.29%) | 181 |
24 Mar 2022 | INR | 13.05 | 13.84 | 13.05 | 13.82 | 13.82 | -0.05 (-0.36%) | 1,107 |
23 Mar 2022 | INR | 13.92 | 13.92 | 13.87 | 13.87 | 13.87 | +0.62 (+4.68%) | 187 |
22 Mar 2022 | INR | 13.27 | 13.89 | 13.16 | 13.25 | 13.25 | -0.55 (-3.99%) | 31,292 |
21 Mar 2022 | INR | 13.12 | 13.92 | 13.02 | 13.8 | 13.8 | +0.06 (+0.44%) | 2,683 |