Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 26.75 | 26.75 | 24.4 | 24.95 | 24.95 | -0.55 (-2.16%) | 7,271 |
4 May 2022 | INR | 25.35 | 27.45 | 25.35 | 25.5 | 25.5 | -1.1 (-4.14%) | 9,526 |
2 May 2022 | INR | 27.55 | 27.55 | 25.65 | 26.6 | 26.6 | -0.4 (-1.48%) | 8,343 |
29 Apr 2022 | INR | 28.25 | 28.25 | 26.8 | 27 | 27 | 0.0 (0.0%) | 23,286 |
28 Apr 2022 | INR | 28.6 | 28.85 | 26.65 | 27 | 27 | -0.5 (-1.82%) | 6,338 |
27 Apr 2022 | INR | 28.1 | 28.1 | 26.05 | 27.5 | 27.5 | +0.65 (+2.42%) | 3,624 |
26 Apr 2022 | INR | 26.8 | 26.85 | 25.1 | 26.85 | 26.85 | +1.25 (+4.88%) | 38,486 |
25 Apr 2022 | INR | 26.9 | 26.9 | 24.5 | 25.6 | 25.6 | -0.05 (-0.19%) | 10,486 |
22 Apr 2022 | INR | 25.65 | 25.65 | 23.6 | 25.65 | 25.65 | +1.2 (+4.91%) | 35,042 |
21 Apr 2022 | INR | 24.45 | 24.45 | 23.75 | 24.45 | 24.45 | +1.15 (+4.94%) | 25,607 |
20 Apr 2022 | INR | 23.3 | 23.3 | 21.1 | 23.3 | 23.3 | +1.1 (+4.95%) | 15,710 |
19 Apr 2022 | INR | 22.2 | 22.2 | 20.3 | 22.2 | 22.2 | +1.05 (+4.96%) | 10,630 |
18 Apr 2022 | INR | 20.95 | 21.15 | 19.65 | 21.15 | 21.15 | +1 (+4.96%) | 18,038 |
13 Apr 2022 | INR | 20.65 | 20.65 | 19.25 | 20.15 | 20.15 | +0.25 (+1.26%) | 4,971 |
12 Apr 2022 | INR | 20.75 | 20.75 | 19.15 | 19.9 | 19.9 | +0.1 (+0.51%) | 3,068 |
11 Apr 2022 | INR | 19.7 | 20.5 | 19.55 | 19.8 | 19.8 | -0.65 (-3.18%) | 6,560 |
8 Apr 2022 | INR | 21.05 | 21.05 | 19.35 | 20.45 | 20.45 | +0.4 (+2.00%) | 9,705 |
7 Apr 2022 | INR | 20.6 | 20.6 | 18.7 | 20.05 | 20.05 | +0.4 (+2.04%) | 7,501 |
6 Apr 2022 | INR | 20.5 | 20.5 | 18.85 | 19.65 | 19.65 | +0.1 (+0.51%) | 3,393 |
5 Apr 2022 | INR | 20.65 | 20.65 | 18.75 | 19.55 | 19.55 | -0.15 (-0.76%) | 4,006 |
4 Apr 2022 | INR | 19.95 | 19.95 | 18.05 | 19.7 | 19.7 | +0.7 (+3.68%) | 6,177 |
1 Apr 2022 | INR | 20.05 | 20.05 | 19 | 19 | 19 | -0.1 (-0.52%) | 1,742 |
31 Mar 2022 | INR | 20 | 20 | 18.4 | 19.1 | 19.1 | -0.05 (-0.26%) | 13,529 |
30 Mar 2022 | INR | 20.9 | 20.9 | 19 | 19.15 | 19.15 | -0.8 (-4.01%) | 12,569 |
29 Mar 2022 | INR | 21.05 | 21.05 | 19.05 | 19.95 | 19.95 | -0.1 (-0.50%) | 4,717 |
28 Mar 2022 | INR | 20.6 | 20.6 | 18.75 | 20.05 | 20.05 | +0.35 (+1.78%) | 9,938 |
25 Mar 2022 | INR | 20 | 21 | 19.5 | 19.7 | 19.7 | -0.35 (-1.75%) | 4,024 |
24 Mar 2022 | INR | 19.85 | 20.4 | 19.65 | 20.05 | 20.05 | -0.45 (-2.20%) | 4,247 |
23 Mar 2022 | INR | 21.2 | 21.2 | 19.25 | 20.5 | 20.5 | +0.3 (+1.49%) | 7,083 |
22 Mar 2022 | INR | 20.3 | 20.55 | 19.35 | 20.2 | 20.2 | +0.35 (+1.76%) | 3,677 |