Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 23.8 | 24.05 | 22.9 | 23.1 | 23.1 | 0.0 (0.0%) | 18,137 |
4 May 2022 | INR | 23.75 | 23.75 | 23.05 | 23.1 | 23.1 | -0.7 (-2.94%) | 27,792 |
2 May 2022 | INR | 23.75 | 24.4 | 23.45 | 23.8 | 23.8 | -0.1 (-0.42%) | 8,355 |
29 Apr 2022 | INR | 24.3 | 24.65 | 23.15 | 23.9 | 23.9 | -0.25 (-1.04%) | 27,691 |
28 Apr 2022 | INR | 25.65 | 25.65 | 24.05 | 24.15 | 24.15 | -1 (-3.98%) | 21,257 |
27 Apr 2022 | INR | 25.45 | 26.2 | 24.45 | 25.15 | 25.15 | -0.2 (-0.79%) | 42,744 |
26 Apr 2022 | INR | 24.5 | 25.35 | 24.45 | 25.35 | 25.35 | +1.2 (+4.97%) | 40,110 |
25 Apr 2022 | INR | 24.75 | 24.8 | 24.05 | 24.15 | 24.15 | -0.9 (-3.59%) | 16,393 |
22 Apr 2022 | INR | 25 | 25.25 | 24.6 | 25.05 | 25.05 | -0.15 (-0.60%) | 5,627 |
21 Apr 2022 | INR | 25 | 25.65 | 24.65 | 25.2 | 25.2 | +0.35 (+1.41%) | 26,180 |
20 Apr 2022 | INR | 25.15 | 25.6 | 24.5 | 24.85 | 24.85 | -0.35 (-1.39%) | 7,438 |
19 Apr 2022 | INR | 26.15 | 26.15 | 25 | 25.2 | 25.2 | -0.6 (-2.33%) | 19,145 |
18 Apr 2022 | INR | 26.9 | 27.15 | 25.8 | 25.8 | 25.8 | -1.35 (-4.97%) | 153,751 |
13 Apr 2022 | INR | 28.2 | 28.3 | 27 | 27.15 | 27.15 | -0.6 (-2.16%) | 38,163 |
12 Apr 2022 | INR | 28.25 | 28.3 | 27.35 | 27.75 | 27.75 | -0.4 (-1.42%) | 26,044 |
11 Apr 2022 | INR | 28 | 28.75 | 27.5 | 28.15 | 28.15 | +0.35 (+1.26%) | 33,687 |
8 Apr 2022 | INR | 27.55 | 28.9 | 27.55 | 27.8 | 27.8 | +0.05 (+0.18%) | 5,540 |
7 Apr 2022 | INR | 28.1 | 28.55 | 27.55 | 27.75 | 27.75 | -0.75 (-2.63%) | 63,616 |
6 Apr 2022 | INR | 28.05 | 28.85 | 28.05 | 28.5 | 28.5 | +0.1 (+0.35%) | 18,149 |
5 Apr 2022 | INR | 28.35 | 28.6 | 27.55 | 28.4 | 28.4 | -0.25 (-0.87%) | 37,105 |
4 Apr 2022 | INR | 29.15 | 29.15 | 28.2 | 28.65 | 28.65 | +0.85 (+3.06%) | 189,714 |
1 Apr 2022 | INR | 27.4 | 27.8 | 27.05 | 27.8 | 27.8 | +1.3 (+4.91%) | 12,311 |
31 Mar 2022 | INR | 25.5 | 26.5 | 25.5 | 26.5 | 26.5 | +1.25 (+4.95%) | 62,870 |
30 Mar 2022 | INR | 25.35 | 25.5 | 24.15 | 25.25 | 25.25 | +0.9 (+3.70%) | 24,708 |
29 Mar 2022 | INR | 23.65 | 24.8 | 23.4 | 24.35 | 24.35 | +0.7 (+2.96%) | 28,675 |
28 Mar 2022 | INR | 23.95 | 24.75 | 23.5 | 23.65 | 23.65 | -1 (-4.06%) | 43,253 |
25 Mar 2022 | INR | 24.9 | 25.2 | 24.45 | 24.65 | 24.65 | -0.05 (-0.20%) | 10,387 |
24 Mar 2022 | INR | 25 | 25.5 | 24.4 | 24.7 | 24.7 | -0.2 (-0.80%) | 43,489 |
23 Mar 2022 | INR | 25.55 | 25.85 | 24.7 | 24.9 | 24.9 | -0.25 (-0.99%) | 30,527 |
22 Mar 2022 | INR | 25.2 | 25.95 | 24.5 | 25.15 | 25.15 | +0.4 (+1.62%) | 89,180 |