Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 6.69 | 6.92 | 6.53 | 6.64 | 6.64 | +0.07 (+1.07%) | 772,409 |
4 May 2022 | INR | 7.4 | 7.4 | 6.57 | 6.57 | 6.57 | -0.73 (-10.00%) | 3,222,539 |
2 May 2022 | INR | 7.59 | 7.77 | 7.11 | 7.3 | 7.3 | -0.23 (-3.05%) | 727,946 |
29 Apr 2022 | INR | 7.2 | 7.95 | 6.97 | 7.53 | 7.53 | +0.37 (+5.17%) | 2,381,355 |
28 Apr 2022 | INR | 8.95 | 9.1 | 7.16 | 7.16 | 7.16 | -1.78 (-19.91%) | 13,206,580 |
27 Apr 2022 | INR | 9.27 | 9.31 | 8.76 | 8.94 | 8.94 | -0.55 (-5.80%) | 2,085,699 |
26 Apr 2022 | INR | 10.05 | 10.5 | 9.33 | 9.49 | 9.49 | -0.48 (-4.81%) | 2,178,280 |
25 Apr 2022 | INR | 10.69 | 10.87 | 9.88 | 9.97 | 9.97 | -0.87 (-8.03%) | 2,058,819 |
22 Apr 2022 | INR | 9.99 | 11.65 | 9.57 | 10.84 | 10.84 | +1.13 (+11.64%) | 2,916,145 |
21 Apr 2022 | INR | 10.08 | 10.08 | 9.45 | 9.71 | 9.71 | -0.24 (-2.41%) | 1,842,238 |
20 Apr 2022 | INR | 9.73 | 10.6 | 9 | 9.95 | 9.95 | +0.5 (+5.29%) | 6,068,589 |
19 Apr 2022 | INR | 10.24 | 10.75 | 9.36 | 9.45 | 9.45 | -0.57 (-5.69%) | 8,423,091 |
18 Apr 2022 | INR | 11.2 | 11.9 | 9.83 | 10.02 | 10.02 | -0.96 (-8.74%) | 6,008,909 |
13 Apr 2022 | INR | 12 | 12 | 10.96 | 10.98 | 10.98 | -0.7 (-5.99%) | 615,301 |
12 Apr 2022 | INR | 12.4 | 12.4 | 11.58 | 11.68 | 11.68 | -0.63 (-5.12%) | 426,378 |
11 Apr 2022 | INR | 12.8 | 12.8 | 12.1 | 12.31 | 12.31 | +0.25 (+2.07%) | 908,512 |
8 Apr 2022 | INR | 12 | 13 | 11.42 | 12.06 | 12.06 | +0.62 (+5.42%) | 758,710 |
7 Apr 2022 | INR | 10.78 | 12.27 | 10.78 | 11.44 | 11.44 | +0.04 (+0.35%) | 1,097,019 |
6 Apr 2022 | INR | 13.8 | 13.8 | 11.3 | 11.4 | 11.4 | -1.15 (-9.16%) | 2,568,665 |
5 Apr 2022 | INR | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | +1.14 (+9.99%) | 530,897 |
4 Apr 2022 | INR | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | +1.03 (+9.92%) | 509,288 |
1 Apr 2022 | INR | 9.55 | 10.38 | 9.5 | 10.38 | 10.38 | +0.94 (+9.96%) | 473,204 |
31 Mar 2022 | INR | 9.85 | 9.85 | 9.38 | 9.44 | 9.44 | -0.36 (-3.67%) | 1,156,013 |
30 Mar 2022 | INR | 9.8 | 10.44 | 9.75 | 9.8 | 9.8 | -0.2 (-2%) | 409,420 |
29 Mar 2022 | INR | 10.5 | 10.5 | 9.7 | 10 | 10 | +0.04 (+0.40%) | 444,908 |
28 Mar 2022 | INR | 9.93 | 10.37 | 9.65 | 9.96 | 9.96 | +0.05 (+0.50%) | 1,124,408 |
25 Mar 2022 | INR | 10.15 | 10.3 | 9.86 | 9.91 | 9.91 | -0.14 (-1.39%) | 419,020 |
24 Mar 2022 | INR | 10.65 | 10.65 | 10 | 10.05 | 10.05 | -0.5 (-4.74%) | 756,100 |
23 Mar 2022 | INR | 10.7 | 10.9 | 10.46 | 10.55 | 10.55 | -0.29 (-2.68%) | 380,243 |
22 Mar 2022 | INR | 11.4 | 11.4 | 10.75 | 10.84 | 10.84 | -0.37 (-3.30%) | 680,161 |