Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 23.5 | 23.95 | 23.2 | 23.35 | 23.35 | +0.15 (+0.65%) | 33,250 |
4 May 2022 | INR | 23.45 | 24.2 | 23.05 | 23.2 | 23.2 | -0.7 (-2.93%) | 62,365 |
2 May 2022 | INR | 25 | 25 | 23.7 | 23.9 | 23.9 | -0.6 (-2.45%) | 79,295 |
29 Apr 2022 | INR | 24.95 | 25.3 | 24.4 | 24.5 | 24.5 | +0.1 (+0.41%) | 59,947 |
28 Apr 2022 | INR | 24.85 | 25.25 | 24.25 | 24.4 | 24.4 | -0.4 (-1.61%) | 89,590 |
27 Apr 2022 | INR | 24.9 | 25.15 | 24.6 | 24.8 | 24.8 | -0.15 (-0.60%) | 38,077 |
26 Apr 2022 | INR | 25.35 | 25.95 | 24.75 | 24.95 | 24.95 | -0.1 (-0.40%) | 157,112 |
25 Apr 2022 | INR | 25.5 | 25.7 | 25 | 25.05 | 25.05 | -0.85 (-3.28%) | 52,811 |
22 Apr 2022 | INR | 27.4 | 27.4 | 25.75 | 25.9 | 25.9 | -0.75 (-2.81%) | 63,284 |
21 Apr 2022 | INR | 26.2 | 26.95 | 25.7 | 26.65 | 26.65 | +0.7 (+2.70%) | 173,338 |
20 Apr 2022 | INR | 25.9 | 26.75 | 25.45 | 25.95 | 25.95 | +0.3 (+1.17%) | 140,826 |
19 Apr 2022 | INR | 26.45 | 26.9 | 25.3 | 25.65 | 25.65 | -0.25 (-0.97%) | 123,239 |
18 Apr 2022 | INR | 25.8 | 26.6 | 24.7 | 25.9 | 25.9 | +0.65 (+2.57%) | 112,316 |
13 Apr 2022 | INR | 25.5 | 25.8 | 24.95 | 25.25 | 25.25 | +0.45 (+1.81%) | 50,299 |
12 Apr 2022 | INR | 26.3 | 26.3 | 24.35 | 24.8 | 24.8 | -1.05 (-4.06%) | 133,501 |
11 Apr 2022 | INR | 27 | 27.05 | 25.6 | 25.85 | 25.85 | -1.45 (-5.31%) | 116,538 |
8 Apr 2022 | INR | 27.25 | 28 | 27.15 | 27.3 | 27.3 | +0.05 (+0.18%) | 93,602 |
7 Apr 2022 | INR | 25.85 | 27.85 | 25.55 | 27.25 | 27.25 | +1.4 (+5.42%) | 283,869 |
6 Apr 2022 | INR | 25.5 | 26 | 25.2 | 25.85 | 25.85 | +0.2 (+0.78%) | 106,154 |
5 Apr 2022 | INR | 25.45 | 26 | 25.15 | 25.65 | 25.65 | +0.55 (+2.19%) | 79,988 |
4 Apr 2022 | INR | 24.5 | 25.9 | 24.1 | 25.1 | 25.1 | +0.85 (+3.51%) | 91,624 |
1 Apr 2022 | INR | 22.8 | 24.65 | 22.75 | 24.25 | 24.25 | +1.45 (+6.36%) | 233,348 |
31 Mar 2022 | INR | 23.2 | 23.3 | 22.5 | 22.8 | 22.8 | -0.2 (-0.87%) | 145,921 |
30 Mar 2022 | INR | 22.1 | 23.45 | 22.1 | 23 | 23 | +0.65 (+2.91%) | 1,015,120 |
29 Mar 2022 | INR | 22.25 | 23.9 | 21.85 | 22.35 | 22.35 | +0.35 (+1.59%) | 1,332,745 |
28 Mar 2022 | INR | 22.5 | 22.5 | 22 | 22 | 22 | -0.6 (-2.65%) | 65,924 |
25 Mar 2022 | INR | 23.15 | 23.15 | 22.55 | 22.6 | 22.6 | -0.2 (-0.88%) | 70,981 |
24 Mar 2022 | INR | 24.2 | 24.2 | 22.4 | 22.8 | 22.8 | -0.55 (-2.36%) | 590,199 |
23 Mar 2022 | INR | 23.5 | 23.7 | 22.35 | 23.35 | 23.35 | +0.65 (+2.86%) | 802,435 |
22 Mar 2022 | INR | 23 | 23.1 | 22.05 | 22.7 | 22.7 | -0.1 (-0.44%) | 229,131 |