Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 12.85 | 12.92 | 12.39 | 12.44 | 12.44 | -0.36 (-2.81%) | 49,343 |
4 May 2022 | INR | 13.45 | 13.5 | 12.6 | 12.8 | 12.8 | -0.15 (-1.16%) | 77,999 |
2 May 2022 | INR | 12.6 | 12.98 | 12.22 | 12.95 | 12.95 | +0.51 (+4.10%) | 42,678 |
29 Apr 2022 | INR | 12.64 | 12.79 | 12.36 | 12.44 | 12.44 | +0.03 (+0.24%) | 18,055 |
28 Apr 2022 | INR | 12.99 | 12.99 | 12.05 | 12.41 | 12.41 | -0.27 (-2.13%) | 42,073 |
27 Apr 2022 | INR | 12.67 | 12.75 | 12.4 | 12.68 | 12.68 | -0.09 (-0.70%) | 36,396 |
26 Apr 2022 | INR | 12.32 | 13.12 | 12.23 | 12.77 | 12.77 | +0.45 (+3.65%) | 46,615 |
25 Apr 2022 | INR | 12.8 | 12.98 | 12.05 | 12.32 | 12.32 | -0.47 (-3.67%) | 41,083 |
22 Apr 2022 | INR | 13.15 | 13.35 | 12.78 | 12.79 | 12.79 | -0.46 (-3.47%) | 61,650 |
21 Apr 2022 | INR | 12.18 | 13.25 | 11.91 | 13.25 | 13.25 | +1.2 (+9.96%) | 182,382 |
20 Apr 2022 | INR | 12.35 | 12.37 | 11.92 | 12.05 | 12.05 | -0.02 (-0.17%) | 29,580 |
19 Apr 2022 | INR | 11.98 | 12.43 | 11.85 | 12.07 | 12.07 | +0.05 (+0.42%) | 51,708 |
18 Apr 2022 | INR | 11.7 | 12.28 | 11.66 | 12.02 | 12.02 | -0.5 (-3.99%) | 53,980 |
13 Apr 2022 | INR | 12.22 | 13.7 | 12.22 | 12.52 | 12.52 | -0.01 (-0.08%) | 64,594 |
12 Apr 2022 | INR | 12.4 | 13 | 12.03 | 12.53 | 12.53 | -0.33 (-2.57%) | 76,188 |
11 Apr 2022 | INR | 13.43 | 13.43 | 12.3 | 12.86 | 12.86 | -0.32 (-2.43%) | 81,315 |
8 Apr 2022 | INR | 14 | 14 | 12.82 | 13.18 | 13.18 | +0.37 (+2.89%) | 327,761 |
7 Apr 2022 | INR | 12.5 | 12.81 | 12.34 | 12.81 | 12.81 | +1.16 (+9.96%) | 210,129 |
6 Apr 2022 | INR | 11.6 | 11.65 | 11.55 | 11.65 | 11.65 | +0.55 (+4.95%) | 87,087 |
5 Apr 2022 | INR | 11 | 11.1 | 10.92 | 11.1 | 11.1 | +0.52 (+4.91%) | 48,337 |
4 Apr 2022 | INR | 10.4 | 10.58 | 10.1 | 10.58 | 10.58 | +0.5 (+4.96%) | 154,351 |
1 Apr 2022 | INR | 9.88 | 10.23 | 9.83 | 10.08 | 10.08 | +0.33 (+3.38%) | 147,152 |
31 Mar 2022 | INR | 10.3 | 10.37 | 9.65 | 9.75 | 9.75 | -0.36 (-3.56%) | 125,070 |
30 Mar 2022 | INR | 10.26 | 10.6 | 9.81 | 10.11 | 10.11 | -0.14 (-1.37%) | 89,301 |
29 Mar 2022 | INR | 10.7 | 10.9 | 10.18 | 10.25 | 10.25 | -0.42 (-3.94%) | 192,224 |
28 Mar 2022 | INR | 11.39 | 11.39 | 10.54 | 10.67 | 10.67 | -0.42 (-3.79%) | 146,053 |
25 Mar 2022 | INR | 11.69 | 11.9 | 10.83 | 11.09 | 11.09 | -0.3 (-2.63%) | 72,307 |
24 Mar 2022 | INR | 11.84 | 11.85 | 11.26 | 11.39 | 11.39 | -0.12 (-1.04%) | 15,076 |
23 Mar 2022 | INR | 12.19 | 12.19 | 11.32 | 11.51 | 11.51 | -0.37 (-3.11%) | 61,037 |
22 Mar 2022 | INR | 12.2 | 12.49 | 11.7 | 11.88 | 11.88 | -0.02 (-0.17%) | 32,817 |