Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 18.6 | 20.1 | 18.45 | 18.75 | 18.75 | -0.65 (-3.35%) | 1,413,584 |
4 May 2022 | INR | 20 | 20.45 | 19.4 | 19.4 | 19.4 | -1 (-4.90%) | 376,846 |
2 May 2022 | INR | 20.45 | 21.35 | 20.4 | 20.4 | 20.4 | -1.05 (-4.90%) | 707,879 |
29 Apr 2022 | INR | 21.6 | 22.4 | 21.45 | 21.45 | 21.45 | -1.1 (-4.88%) | 463,202 |
28 Apr 2022 | INR | 24 | 24.15 | 22.55 | 22.55 | 22.55 | -1.15 (-4.85%) | 388,425 |
27 Apr 2022 | INR | 24.25 | 24.4 | 23.7 | 23.7 | 23.7 | -1.2 (-4.82%) | 449,569 |
26 Apr 2022 | INR | 24.5 | 25.15 | 24.05 | 24.9 | 24.9 | +0.65 (+2.68%) | 1,676,150 |
25 Apr 2022 | INR | 22.5 | 25.1 | 22 | 24.25 | 24.25 | +1.15 (+4.98%) | 2,413,409 |
22 Apr 2022 | INR | 23.45 | 24.85 | 22.8 | 23.1 | 23.1 | +0.2 (+0.87%) | 2,290,175 |
21 Apr 2022 | INR | 21.25 | 22.9 | 21.2 | 22.9 | 22.9 | +2.05 (+9.83%) | 1,808,864 |
20 Apr 2022 | INR | 19.7 | 21.1 | 19.7 | 20.85 | 20.85 | +1.2 (+6.11%) | 946,899 |
19 Apr 2022 | INR | 21.45 | 21.55 | 19.2 | 19.65 | 19.65 | -1.65 (-7.75%) | 928,353 |
18 Apr 2022 | INR | 19.85 | 21.8 | 19.2 | 21.3 | 21.3 | +1.3 (+6.50%) | 1,418,497 |
13 Apr 2022 | INR | 19.55 | 20.45 | 19.55 | 20 | 20 | +0.45 (+2.30%) | 825,206 |
12 Apr 2022 | INR | 19.55 | 19.9 | 18.6 | 19.55 | 19.55 | -0.05 (-0.26%) | 363,650 |
11 Apr 2022 | INR | 20.25 | 20.65 | 19.55 | 19.6 | 19.6 | -0.6 (-2.97%) | 712,742 |
8 Apr 2022 | INR | 19.55 | 21.1 | 19.55 | 20.2 | 20.2 | +0.7 (+3.59%) | 1,779,922 |
7 Apr 2022 | INR | 17.75 | 19.5 | 17.75 | 19.5 | 19.5 | +1.75 (+9.86%) | 2,616,425 |
6 Apr 2022 | INR | 17.75 | 18.25 | 17.45 | 17.75 | 17.75 | -0.25 (-1.39%) | 1,061,307 |
5 Apr 2022 | INR | 18.6 | 18.65 | 17.85 | 18 | 18 | -0.2 (-1.10%) | 715,455 |
4 Apr 2022 | INR | 17.65 | 18.2 | 17.6 | 18.2 | 18.2 | +0.85 (+4.90%) | 887,850 |
1 Apr 2022 | INR | 16.8 | 17.35 | 16.65 | 17.35 | 17.35 | +0.79 (+4.77%) | 369,128 |
31 Mar 2022 | INR | 16.07 | 16.56 | 16.07 | 16.56 | 16.56 | +0.78 (+4.94%) | 252,464 |
30 Mar 2022 | INR | 15.5 | 15.96 | 15.39 | 15.78 | 15.78 | +0.58 (+3.82%) | 487,017 |
29 Mar 2022 | INR | 15.8 | 16.15 | 15.1 | 15.2 | 15.2 | -0.6 (-3.80%) | 425,204 |
28 Mar 2022 | INR | 16.28 | 16.3 | 15.55 | 15.8 | 15.8 | -0.34 (-2.11%) | 188,384 |
25 Mar 2022 | INR | 16.45 | 16.77 | 15.85 | 16.14 | 16.14 | +0.16 (+1.00%) | 1,374,784 |
24 Mar 2022 | INR | 15.51 | 15.98 | 15.51 | 15.98 | 15.98 | +0.76 (+4.99%) | 527,199 |
23 Mar 2022 | INR | 15.5 | 15.75 | 15.14 | 15.22 | 15.22 | -0.05 (-0.33%) | 430,749 |
22 Mar 2022 | INR | 15.74 | 15.85 | 15.03 | 15.27 | 15.27 | -0.33 (-2.12%) | 391,067 |