Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 17.85 | 17.85 | 16.15 | 16.7 | 16.7 | -0.3 (-1.76%) | 6,156 |
4 May 2022 | INR | 18.05 | 18.1 | 16.4 | 17 | 17 | -0.25 (-1.45%) | 19,812 |
2 May 2022 | INR | 17.25 | 17.25 | 15.7 | 17.25 | 17.25 | +0.75 (+4.55%) | 13,230 |
29 Apr 2022 | INR | 17.03 | 17.03 | 15.41 | 16.5 | 16.5 | +0.28 (+1.73%) | 10,768 |
28 Apr 2022 | INR | 16.73 | 16.73 | 15.2 | 16.22 | 16.22 | +0.28 (+1.76%) | 38,691 |
27 Apr 2022 | INR | 15.94 | 15.94 | 15.9 | 15.94 | 15.94 | +0.75 (+4.94%) | 24,954 |
26 Apr 2022 | INR | 15.19 | 15.19 | 14.5 | 15.19 | 15.19 | +0.72 (+4.98%) | 26,999 |
25 Apr 2022 | INR | 14.52 | 14.52 | 13.15 | 14.47 | 14.47 | +0.64 (+4.63%) | 37,457 |
22 Apr 2022 | INR | 12.79 | 13.83 | 12.71 | 13.83 | 13.83 | +0.65 (+4.93%) | 16,487 |
21 Apr 2022 | INR | 13.23 | 13.86 | 12.7 | 13.18 | 13.18 | -0.02 (-0.15%) | 3,548 |
20 Apr 2022 | INR | 13 | 13.23 | 12 | 13.2 | 13.2 | +0.6 (+4.76%) | 17,818 |
19 Apr 2022 | INR | 13.4 | 13.4 | 12.5 | 12.6 | 12.6 | -0.18 (-1.41%) | 4,972 |
18 Apr 2022 | INR | 12.74 | 12.78 | 11.78 | 12.78 | 12.78 | +0.6 (+4.93%) | 10,978 |
13 Apr 2022 | INR | 12.18 | 12.18 | 11.75 | 12.18 | 12.18 | +0.58 (+5.00%) | 2,765 |
12 Apr 2022 | INR | 12.1 | 12.12 | 10.98 | 11.6 | 11.6 | +0.05 (+0.43%) | 3,807 |
11 Apr 2022 | INR | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | +0.55 (+5.00%) | 5,626 |
8 Apr 2022 | INR | 11 | 11 | 11 | 11 | 11 | +0.45 (+4.27%) | 10,839 |
7 Apr 2022 | INR | 10 | 10.95 | 10 | 10.55 | 10.55 | +0.07 (+0.67%) | 59,843 |
6 Apr 2022 | INR | 10.48 | 10.48 | 10 | 10.48 | 10.48 | 0.0 (0.0%) | 584 |
5 Apr 2022 | INR | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.0 (0.0%) | 1,064 |
4 Apr 2022 | INR | 10.31 | 10.48 | 10 | 10.48 | 10.48 | +0.17 (+1.65%) | 783 |
1 Apr 2022 | INR | 10 | 10.31 | 10 | 10.31 | 10.31 | +0.31 (+3.10%) | 18 |
31 Mar 2022 | INR | 10 | 10 | 10 | 10 | 10 | -0.25 (-2.44%) | 172 |
30 Mar 2022 | INR | 10.38 | 10.55 | 10.25 | 10.25 | 10.25 | -0.13 (-1.25%) | 2,736 |
29 Mar 2022 | INR | 10.38 | 10.38 | 10 | 10.38 | 10.38 | +0.03 (+0.29%) | 13,405 |
28 Mar 2022 | INR | 10.05 | 10.35 | 9.85 | 10.35 | 10.35 | +0.3 (+2.99%) | 16,283 |
25 Mar 2022 | INR | 10.1 | 10.25 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 1,716 |
24 Mar 2022 | INR | 10.05 | 10.37 | 10.05 | 10.05 | 10.05 | -0.32 (-3.09%) | 180 |
23 Mar 2022 | INR | 10.2 | 10.37 | 10 | 10.37 | 10.37 | +0.02 (+0.19%) | 5,096 |
22 Mar 2022 | INR | 10.33 | 10.4 | 10.3 | 10.35 | 10.35 | +0.02 (+0.19%) | 30,317 |