Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 19.25 | 19.25 | 16.7 | 18.2 | 18.2 | +0.65 (+3.70%) | 1,289 |
4 May 2022 | INR | 19.25 | 19.25 | 17.2 | 17.55 | 17.55 | -1.3 (-6.90%) | 1,941 |
2 May 2022 | INR | 19.8 | 19.8 | 17.25 | 18.85 | 18.85 | +0.05 (+0.27%) | 1,566 |
29 Apr 2022 | INR | 20.35 | 20.35 | 18.35 | 18.8 | 18.8 | -1.55 (-7.62%) | 38,935 |
28 Apr 2022 | INR | 20.8 | 20.8 | 18.3 | 20.35 | 20.35 | +0.6 (+3.04%) | 1,047 |
27 Apr 2022 | INR | 21.25 | 21.25 | 18.25 | 19.75 | 19.75 | +0.35 (+1.80%) | 2,906 |
26 Apr 2022 | INR | 18.2 | 21.95 | 18.2 | 19.4 | 19.4 | -0.6 (-3%) | 7,797 |
25 Apr 2022 | INR | 21.5 | 21.5 | 19.55 | 20 | 20 | -1.5 (-6.98%) | 2,521 |
22 Apr 2022 | INR | 20.9 | 22.95 | 20.9 | 21.5 | 21.5 | +0.6 (+2.87%) | 1,957 |
21 Apr 2022 | INR | 23.4 | 23.4 | 20.7 | 20.9 | 20.9 | -0.75 (-3.46%) | 9,623 |
20 Apr 2022 | INR | 23 | 23.55 | 20.25 | 21.65 | 21.65 | +0.2 (+0.93%) | 2,867 |
19 Apr 2022 | INR | 23.15 | 23.65 | 21.05 | 21.45 | 21.45 | -1 (-4.45%) | 1,988 |
18 Apr 2022 | INR | 21.95 | 22.5 | 20 | 22.45 | 22.45 | +0.95 (+4.42%) | 4,851 |
13 Apr 2022 | INR | 21.55 | 21.55 | 20 | 21.5 | 21.5 | +1.65 (+8.31%) | 3,032 |
12 Apr 2022 | INR | 20.4 | 21.1 | 19 | 19.85 | 19.85 | -0.15 (-0.75%) | 898 |
11 Apr 2022 | INR | 19.95 | 20.8 | 19.35 | 20 | 20 | +1.05 (+5.54%) | 9,480 |
8 Apr 2022 | INR | 17.85 | 19.95 | 16.8 | 18.95 | 18.95 | +0.8 (+4.41%) | 4,631 |
7 Apr 2022 | INR | 19.1 | 19.1 | 16.5 | 18.15 | 18.15 | +0.75 (+4.31%) | 4,810 |
6 Apr 2022 | INR | 17.25 | 19 | 17.2 | 17.4 | 17.4 | -0.7 (-3.87%) | 4,559 |
5 Apr 2022 | INR | 17.7 | 18.3 | 17.7 | 18.1 | 18.1 | -0.5 (-2.69%) | 3,604 |
4 Apr 2022 | INR | 18.55 | 18.6 | 18.55 | 18.6 | 18.6 | +0.85 (+4.79%) | 1,417 |
1 Apr 2022 | INR | 16.95 | 17.75 | 16.25 | 17.75 | 17.75 | +0.8 (+4.72%) | 184 |
31 Mar 2022 | INR | 16.15 | 16.95 | 16.15 | 16.95 | 16.95 | -0.05 (-0.29%) | 2,200 |
30 Mar 2022 | INR | 17.1 | 17.1 | 17 | 17 | 17 | -0.1 (-0.58%) | 571 |
29 Mar 2022 | INR | 17.7 | 17.7 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 494 |
28 Mar 2022 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 1,005 |
25 Mar 2022 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 503 |
24 Mar 2022 | INR | 18.55 | 18.55 | 17.1 | 18 | 18 | 0.0 (0.0%) | 151,571 |
23 Mar 2022 | INR | 17.3 | 18 | 16.45 | 18 | 18 | +0.7 (+4.05%) | 499 |
22 Mar 2022 | INR | 17.65 | 17.85 | 17.1 | 17.3 | 17.3 | -0.7 (-3.89%) | 373 |