Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | INR | 30.6 | 32.95 | 30.3 | 30.3 | 30.3 | -1.55 (-4.87%) | 4,306 |
2 May 2022 | INR | 32.35 | 32.95 | 30.25 | 31.85 | 31.85 | +0.45 (+1.43%) | 12,411 |
29 Apr 2022 | INR | 32.85 | 33 | 30.5 | 31.4 | 31.4 | -0.35 (-1.10%) | 15,513 |
28 Apr 2022 | INR | 34.6 | 34.6 | 31.6 | 31.75 | 31.75 | -1.5 (-4.51%) | 12,265 |
27 Apr 2022 | INR | 33.85 | 34.55 | 32.05 | 33.25 | 33.25 | +0.25 (+0.76%) | 8,573 |
26 Apr 2022 | INR | 32.95 | 33 | 31 | 33 | 33 | +1.55 (+4.93%) | 17,419 |
25 Apr 2022 | INR | 28.75 | 31.75 | 28.75 | 31.45 | 31.45 | +1.2 (+3.97%) | 19,115 |
22 Apr 2022 | INR | 27.7 | 30.5 | 27.7 | 30.25 | 30.25 | +1.1 (+3.77%) | 36,023 |
21 Apr 2022 | INR | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.5 (-4.89%) | 5,565 |
20 Apr 2022 | INR | 30.65 | 32.9 | 30.65 | 30.65 | 30.65 | -1.6 (-4.96%) | 10,192 |
19 Apr 2022 | INR | 34.6 | 35 | 32.25 | 32.25 | 32.25 | -1.65 (-4.87%) | 13,327 |
18 Apr 2022 | INR | 34.45 | 34.45 | 32.5 | 33.9 | 33.9 | +1.05 (+3.20%) | 28,988 |
13 Apr 2022 | INR | 31.3 | 32.85 | 31.3 | 32.85 | 32.85 | +1.55 (+4.95%) | 19,671 |
12 Apr 2022 | INR | 28.55 | 31.3 | 28.55 | 31.3 | 31.3 | +1.45 (+4.86%) | 30,855 |
11 Apr 2022 | INR | 29.7 | 29.85 | 28.95 | 29.85 | 29.85 | +1.4 (+4.92%) | 15,074 |
8 Apr 2022 | INR | 28.35 | 28.45 | 27 | 28.45 | 28.45 | +1.35 (+4.98%) | 25,833 |
7 Apr 2022 | INR | 25 | 27.1 | 25 | 27.1 | 27.1 | +1.25 (+4.84%) | 21,954 |
6 Apr 2022 | INR | 26.75 | 26.75 | 25.45 | 25.85 | 25.85 | -0.9 (-3.36%) | 6,157 |
5 Apr 2022 | INR | 27.7 | 27.7 | 25.5 | 26.75 | 26.75 | +0.25 (+0.94%) | 6,054 |
4 Apr 2022 | INR | 24.85 | 26.6 | 24.2 | 26.5 | 26.5 | +1.15 (+4.54%) | 8,903 |
1 Apr 2022 | INR | 26.15 | 26.15 | 24.85 | 25.35 | 25.35 | -0.8 (-3.06%) | 15,050 |
31 Mar 2022 | INR | 25.6 | 26.25 | 25.6 | 26.15 | 26.15 | -0.75 (-2.79%) | 9,269 |
30 Mar 2022 | INR | 28.5 | 28.5 | 25.8 | 26.9 | 26.9 | -0.25 (-0.92%) | 51,768 |
29 Mar 2022 | INR | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | +1.25 (+4.83%) | 8,857 |
28 Mar 2022 | INR | 25.8 | 25.9 | 24.65 | 25.9 | 25.9 | +1.2 (+4.86%) | 11,908 |
25 Mar 2022 | INR | 24.7 | 24.7 | 24 | 24.7 | 24.7 | +1.15 (+4.88%) | 22,761 |
24 Mar 2022 | INR | 23.55 | 23.55 | 23.5 | 23.55 | 23.55 | +1.1 (+4.90%) | 18,944 |
23 Mar 2022 | INR | 22.45 | 22.45 | 21.5 | 22.45 | 22.45 | +1.05 (+4.91%) | 20,392 |
22 Mar 2022 | INR | 22.15 | 22.2 | 20.55 | 21.4 | 21.4 | +0.25 (+1.18%) | 22,547 |
21 Mar 2022 | INR | 21.15 | 21.15 | 20.3 | 21.15 | 21.15 | +1 (+4.96%) | 11,505 |