Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 17.1 | 18.25 | 16.6 | 17.15 | 17.15 | -0.3 (-1.72%) | 13,161 |
4 May 2022 | INR | 18.1 | 19 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 68,587 |
2 May 2022 | INR | 19.05 | 19.05 | 17.8 | 18.35 | 18.35 | -0.35 (-1.87%) | 19,347 |
29 Apr 2022 | INR | 18.3 | 19.25 | 18.3 | 18.7 | 18.7 | +0.3 (+1.63%) | 8,933 |
28 Apr 2022 | INR | 19.5 | 19.5 | 18 | 18.4 | 18.4 | -0.5 (-2.65%) | 9,232 |
27 Apr 2022 | INR | 19.2 | 19.75 | 18.4 | 18.9 | 18.9 | -0.45 (-2.33%) | 37,713 |
26 Apr 2022 | INR | 20 | 20.75 | 19 | 19.35 | 19.35 | -0.6 (-3.01%) | 34,417 |
25 Apr 2022 | INR | 19.5 | 20.9 | 19.5 | 19.95 | 19.95 | -0.45 (-2.21%) | 19,244 |
22 Apr 2022 | INR | 20.5 | 20.5 | 19.5 | 20.4 | 20.4 | 0.0 (0.0%) | 20,672 |
21 Apr 2022 | INR | 20.85 | 20.85 | 19.55 | 20.4 | 20.4 | -0.05 (-0.24%) | 30,079 |
20 Apr 2022 | INR | 20.4 | 21.35 | 19.8 | 20.45 | 20.45 | -0.15 (-0.73%) | 38,801 |
19 Apr 2022 | INR | 21.85 | 21.95 | 20.4 | 20.6 | 20.6 | -0.85 (-3.96%) | 123,226 |
18 Apr 2022 | INR | 20.45 | 21.45 | 19.45 | 21.45 | 21.45 | +1 (+4.89%) | 123,524 |
13 Apr 2022 | INR | 20.45 | 20.5 | 20 | 20.45 | 20.45 | +0.9 (+4.60%) | 98,714 |
12 Apr 2022 | INR | 19.45 | 19.55 | 18.05 | 19.55 | 19.55 | +0.9 (+4.83%) | 149,792 |
11 Apr 2022 | INR | 18.7 | 18.95 | 17.45 | 18.65 | 18.65 | +0.55 (+3.04%) | 64,018 |
8 Apr 2022 | INR | 18.8 | 18.8 | 17.4 | 18.1 | 18.1 | -0.15 (-0.82%) | 30,273 |
7 Apr 2022 | INR | 18.45 | 18.45 | 17.15 | 18.25 | 18.25 | +0.45 (+2.53%) | 13,817 |
6 Apr 2022 | INR | 17.95 | 18.75 | 17.4 | 17.8 | 17.8 | -0.25 (-1.39%) | 29,240 |
5 Apr 2022 | INR | 19.5 | 19.5 | 17.95 | 18.05 | 18.05 | -0.8 (-4.24%) | 67,902 |
4 Apr 2022 | INR | 18.85 | 19.75 | 18.6 | 18.85 | 18.85 | -0.35 (-1.82%) | 13,660 |
1 Apr 2022 | INR | 20.25 | 20.25 | 18.5 | 19.2 | 19.2 | -0.15 (-0.78%) | 66,275 |
31 Mar 2022 | INR | 18.45 | 19.5 | 18 | 19.35 | 19.35 | +0.75 (+4.03%) | 155,483 |
30 Mar 2022 | INR | 18.35 | 18.8 | 17.15 | 18.6 | 18.6 | +0.65 (+3.62%) | 160,240 |
29 Mar 2022 | INR | 17.8 | 18.1 | 16.55 | 17.95 | 17.95 | +0.7 (+4.06%) | 180,494 |
28 Mar 2022 | INR | 17.7 | 18 | 16.6 | 17.25 | 17.25 | -0.05 (-0.29%) | 15,028 |
25 Mar 2022 | INR | 17.25 | 17.7 | 16.55 | 17.3 | 17.3 | +0.35 (+2.06%) | 8,525 |
24 Mar 2022 | INR | 17.9 | 18.1 | 16.8 | 16.95 | 16.95 | -0.45 (-2.59%) | 60,399 |
23 Mar 2022 | INR | 18.5 | 18.5 | 16.8 | 17.4 | 17.4 | -0.25 (-1.42%) | 91,818 |
22 Mar 2022 | INR | 18.65 | 18.65 | 17 | 17.65 | 17.65 | -0.2 (-1.12%) | 14,220 |