Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 9.07 | 9.85 | 9.07 | 9.77 | 9.77 | +0.44 (+4.72%) | 33,000 |
4 May 2022 | INR | 9.73 | 9.85 | 9.25 | 9.33 | 9.33 | -0.67 (-6.70%) | 62,000 |
2 May 2022 | INR | 10.45 | 10.45 | 9.83 | 10 | 10 | -0.51 (-4.85%) | 66,000 |
29 Apr 2022 | INR | 10.55 | 11 | 10.32 | 10.51 | 10.51 | -0.58 (-5.23%) | 74,000 |
28 Apr 2022 | INR | 12.85 | 12.85 | 10.9 | 11.09 | 11.09 | -0.96 (-7.97%) | 86,000 |
27 Apr 2022 | INR | 11.04 | 12.59 | 11.01 | 12.05 | 12.05 | +0.24 (+2.03%) | 183,000 |
26 Apr 2022 | INR | 12 | 12.04 | 11.58 | 11.81 | 11.81 | +0.47 (+4.14%) | 165,000 |
25 Apr 2022 | INR | 10.41 | 11.34 | 10.35 | 11.34 | 11.34 | +1.03 (+9.99%) | 133,000 |
22 Apr 2022 | INR | 9.9 | 10.48 | 9.88 | 10.31 | 10.31 | +0.1 (+0.98%) | 45,000 |
21 Apr 2022 | INR | 10.45 | 10.55 | 10.2 | 10.21 | 10.21 | -0.52 (-4.85%) | 179,000 |
20 Apr 2022 | INR | 10.9 | 10.96 | 10.51 | 10.73 | 10.73 | -0.3 (-2.72%) | 58,000 |
19 Apr 2022 | INR | 11.05 | 11.82 | 10.73 | 11.03 | 11.03 | -0.26 (-2.30%) | 174,000 |
18 Apr 2022 | INR | 11.34 | 11.9 | 10.8 | 11.29 | 11.29 | -0.06 (-0.53%) | 90,000 |
13 Apr 2022 | INR | 10.95 | 11.59 | 10.95 | 11.35 | 11.35 | +0.18 (+1.61%) | 21,000 |
12 Apr 2022 | INR | 10.83 | 11.78 | 10.83 | 11.17 | 11.17 | -0.23 (-2.02%) | 137,000 |
11 Apr 2022 | INR | 12.23 | 12.23 | 11.4 | 11.4 | 11.4 | -0.59 (-4.92%) | 85,000 |
8 Apr 2022 | INR | 12.51 | 12.83 | 11.72 | 11.99 | 11.99 | -0.3 (-2.44%) | 91,000 |
7 Apr 2022 | INR | 12.29 | 12.29 | 12.1 | 12.29 | 12.29 | +0.58 (+4.95%) | 114,000 |
6 Apr 2022 | INR | 11.7 | 11.71 | 11.38 | 11.71 | 11.71 | +0.55 (+4.93%) | 130,000 |
5 Apr 2022 | INR | 11.15 | 11.16 | 11.13 | 11.16 | 11.16 | +0.53 (+4.99%) | 104,000 |
4 Apr 2022 | INR | 10.4 | 10.63 | 10.13 | 10.63 | 10.63 | +0.5 (+4.94%) | 120,000 |
1 Apr 2022 | INR | 9.8 | 10.27 | 9.32 | 10.13 | 10.13 | +0.34 (+3.47%) | 163,000 |
31 Mar 2022 | INR | 10.78 | 10.78 | 9.79 | 9.79 | 9.79 | -0.51 (-4.95%) | 124,000 |
30 Mar 2022 | INR | 9.55 | 10.3 | 9.45 | 10.3 | 10.3 | +0.49 (+4.99%) | 56,000 |
29 Mar 2022 | INR | 9.9 | 10.2 | 9.72 | 9.81 | 9.81 | -0.42 (-4.11%) | 63,000 |
28 Mar 2022 | INR | 11.19 | 11.19 | 10.15 | 10.23 | 10.23 | -0.45 (-4.21%) | 123,000 |
25 Mar 2022 | INR | 11.22 | 11.22 | 10.68 | 10.68 | 10.68 | -0.56 (-4.98%) | 111,000 |
24 Mar 2022 | INR | 11.39 | 11.46 | 11.24 | 11.24 | 11.24 | -0.59 (-4.99%) | 90,000 |
23 Mar 2022 | INR | 12.29 | 12.29 | 11.58 | 11.83 | 11.83 | -0.02 (-0.17%) | 59,000 |
22 Mar 2022 | INR | 11.55 | 11.87 | 10.75 | 11.85 | 11.85 | +0.54 (+4.77%) | 126,000 |