Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | +0.47 (+5.00%) | 44,109 |
4 May 2022 | INR | 9.01 | 9.4 | 9.01 | 9.4 | 9.4 | +0.44 (+4.91%) | 85,441 |
2 May 2022 | INR | 8.85 | 9.02 | 8.52 | 8.96 | 8.96 | +0.01 (+0.11%) | 116,486 |
29 Apr 2022 | INR | 9.15 | 9.15 | 8.83 | 8.95 | 8.95 | +0.02 (+0.22%) | 230,274 |
28 Apr 2022 | INR | 9.18 | 9.25 | 8.81 | 8.93 | 8.93 | -0.01 (-0.11%) | 254,879 |
27 Apr 2022 | INR | 8.96 | 9.12 | 8.73 | 8.94 | 8.94 | 0.0 (0.0%) | 630,294 |
26 Apr 2022 | INR | 9.1 | 9.29 | 8.89 | 8.94 | 8.94 | +0.02 (+0.22%) | 1,257,629 |
25 Apr 2022 | INR | 9.03 | 9.2 | 8.88 | 8.92 | 8.92 | -0.04 (-0.45%) | 521,435 |
22 Apr 2022 | INR | 9.7 | 9.75 | 8.88 | 8.96 | 8.96 | -0.33 (-3.55%) | 1,125,767 |
21 Apr 2022 | INR | 8.91 | 9.33 | 8.91 | 9.29 | 9.29 | +0.4 (+4.50%) | 395,125 |
20 Apr 2022 | INR | 8.98 | 9.1 | 8.51 | 8.89 | 8.89 | -0.01 (-0.11%) | 589,794 |
19 Apr 2022 | INR | 9.18 | 9.18 | 8.61 | 8.9 | 8.9 | -0.01 (-0.11%) | 226,370 |
18 Apr 2022 | INR | 8.97 | 9.42 | 8.81 | 8.91 | 8.91 | -0.07 (-0.78%) | 784,160 |
13 Apr 2022 | INR | 9.38 | 9.38 | 8.81 | 8.98 | 8.98 | -0.22 (-2.39%) | 735,909 |
12 Apr 2022 | INR | 9.26 | 9.3 | 8.55 | 9.2 | 9.2 | +0.2 (+2.22%) | 1,048,255 |
11 Apr 2022 | INR | 9.3 | 9.93 | 8.99 | 9 | 9 | -0.46 (-4.86%) | 901,797 |
8 Apr 2022 | INR | 10.2 | 10.33 | 9.45 | 9.46 | 9.46 | -0.48 (-4.83%) | 717,698 |
7 Apr 2022 | INR | 10.69 | 10.98 | 9.94 | 9.94 | 9.94 | -0.52 (-4.97%) | 514,831 |
6 Apr 2022 | INR | 11.19 | 11.19 | 10.31 | 10.46 | 10.46 | -0.2 (-1.88%) | 583,460 |
5 Apr 2022 | INR | 10.66 | 10.66 | 10.64 | 10.66 | 10.66 | +0.5 (+4.92%) | 28,248 |
4 Apr 2022 | INR | 9.93 | 10.16 | 9.45 | 10.16 | 10.16 | +0.48 (+4.96%) | 96,416 |
1 Apr 2022 | INR | 10 | 10.25 | 9.45 | 9.68 | 9.68 | -0.22 (-2.22%) | 206,777 |
31 Mar 2022 | INR | 10 | 10.4 | 9.9 | 9.9 | 9.9 | -0.5 (-4.81%) | 202,699 |
30 Mar 2022 | INR | 11.3 | 11.4 | 10.4 | 10.4 | 10.4 | -0.5 (-4.59%) | 308,032 |
29 Mar 2022 | INR | 11.1 | 11.1 | 10.6 | 10.9 | 10.9 | +0.3 (+2.83%) | 313,846 |
28 Mar 2022 | INR | 10.45 | 10.6 | 9.65 | 10.6 | 10.6 | +0.5 (+4.95%) | 99,113 |
25 Mar 2022 | INR | 10.1 | 10.8 | 10.1 | 10.1 | 10.1 | -0.5 (-4.72%) | 133,565 |
24 Mar 2022 | INR | 11.25 | 11.25 | 10.6 | 10.6 | 10.6 | -0.55 (-4.93%) | 59,918 |
23 Mar 2022 | INR | 11.85 | 11.95 | 11.15 | 11.15 | 11.15 | -0.55 (-4.70%) | 186,986 |
22 Mar 2022 | INR | 12.2 | 12.8 | 11.6 | 11.7 | 11.7 | -0.5 (-4.10%) | 357,010 |