Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | INR | 26.25 | 26.25 | 23.5 | 24.7 | 24.7 | -1 (-3.89%) | 17,223 |
10 May 2022 | INR | 26.1 | 26.1 | 25 | 25.7 | 25.7 | -0.1 (-0.39%) | 8,512 |
9 May 2022 | INR | 26.2 | 26.2 | 25.4 | 25.8 | 25.8 | -0.1 (-0.39%) | 7,474 |
6 May 2022 | INR | 25.95 | 26 | 25.5 | 25.9 | 25.9 | -0.2 (-0.77%) | 9,407 |
5 May 2022 | INR | 26 | 27.2 | 25.5 | 26.1 | 26.1 | +0.1 (+0.38%) | 31,357 |
4 May 2022 | INR | 28.6 | 29 | 25.6 | 26 | 26 | -2.4 (-8.45%) | 169,932 |
2 May 2022 | INR | 27.8 | 29.4 | 26.95 | 28.4 | 28.4 | +0.8 (+2.90%) | 56,515 |
29 Apr 2022 | INR | 27.75 | 27.8 | 26.85 | 27.6 | 27.6 | +0.1 (+0.36%) | 10,062 |
28 Apr 2022 | INR | 27.5 | 27.8 | 26.9 | 27.5 | 27.5 | 0.0 (0.0%) | 8,447 |
27 Apr 2022 | INR | 28.35 | 28.35 | 26.8 | 27.5 | 27.5 | -0.25 (-0.90%) | 16,866 |
26 Apr 2022 | INR | 27.8 | 28 | 27.45 | 27.75 | 27.75 | 0.0 (0.0%) | 3,437 |
25 Apr 2022 | INR | 28.3 | 29.5 | 26.7 | 27.75 | 27.75 | -0.2 (-0.72%) | 62,147 |
22 Apr 2022 | INR | 28.75 | 28.75 | 27.35 | 27.95 | 27.95 | -0.25 (-0.89%) | 18,753 |
21 Apr 2022 | INR | 28.45 | 29.9 | 27.1 | 28.2 | 28.2 | -0.2 (-0.70%) | 14,928 |
20 Apr 2022 | INR | 29.1 | 30.5 | 27.75 | 28.4 | 28.4 | -1.85 (-6.12%) | 35,421 |
19 Apr 2022 | INR | 31.45 | 31.95 | 29.3 | 30.25 | 30.25 | 0.0 (0.0%) | 109,727 |
18 Apr 2022 | INR | 31.8 | 31.8 | 29.1 | 30.25 | 30.25 | +0.55 (+1.85%) | 61,592 |
13 Apr 2022 | INR | 28 | 29.7 | 26.9 | 29.7 | 29.7 | +2.7 (+10%) | 98,476 |
12 Apr 2022 | INR | 28.65 | 29 | 26.5 | 27 | 27 | -0.95 (-3.40%) | 32,319 |
11 Apr 2022 | INR | 27.45 | 28.65 | 26.35 | 27.95 | 27.95 | +0.9 (+3.33%) | 33,867 |
8 Apr 2022 | INR | 26.95 | 27.4 | 26.1 | 27.05 | 27.05 | -0.25 (-0.92%) | 18,447 |
7 Apr 2022 | INR | 26.35 | 28.6 | 25.3 | 27.3 | 27.3 | +1.3 (+5%) | 64,558 |
6 Apr 2022 | INR | 26 | 26.25 | 25.25 | 26 | 26 | +0.55 (+2.16%) | 11,481 |
5 Apr 2022 | INR | 25.25 | 25.45 | 24.55 | 25.45 | 25.45 | +1.2 (+4.95%) | 13,536 |
4 Apr 2022 | INR | 24.6 | 24.65 | 23.8 | 24.25 | 24.25 | +0.45 (+1.89%) | 16,051 |
1 Apr 2022 | INR | 24.85 | 24.9 | 23.3 | 23.8 | 23.8 | -0.05 (-0.21%) | 9,199 |
31 Mar 2022 | INR | 24.9 | 24.9 | 23.25 | 23.85 | 23.85 | -0.15 (-0.63%) | 19,419 |
30 Mar 2022 | INR | 24 | 25.1 | 23.6 | 24 | 24 | +0.05 (+0.21%) | 7,616 |
29 Mar 2022 | INR | 24.5 | 24.5 | 23.7 | 23.95 | 23.95 | -0.05 (-0.21%) | 9,136 |
28 Mar 2022 | INR | 25 | 25.45 | 23.55 | 24 | 24 | -0.65 (-2.64%) | 15,371 |