Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 26.45 | 26.5 | 25.65 | 26.25 | 26.25 | +1 (+3.96%) | 117,402 |
4 May 2022 | INR | 24.45 | 25.9 | 24.45 | 25.25 | 25.25 | +0.55 (+2.23%) | 95,731 |
2 May 2022 | INR | 25.95 | 25.95 | 24.55 | 24.7 | 24.7 | -1.1 (-4.26%) | 21,997 |
29 Apr 2022 | INR | 26 | 26.8 | 25 | 25.8 | 25.8 | 0.0 (0.0%) | 48,054 |
28 Apr 2022 | INR | 25.95 | 26.1 | 24.55 | 25.8 | 25.8 | +0.9 (+3.61%) | 74,078 |
27 Apr 2022 | INR | 23.5 | 24.9 | 22.75 | 24.9 | 24.9 | +1.15 (+4.84%) | 160,350 |
26 Apr 2022 | INR | 24.25 | 24.9 | 23.1 | 23.75 | 23.75 | -0.35 (-1.45%) | 50,301 |
25 Apr 2022 | INR | 24.6 | 25.5 | 23.8 | 24.1 | 24.1 | -0.5 (-2.03%) | 30,156 |
22 Apr 2022 | INR | 25.65 | 25.65 | 24.15 | 24.6 | 24.6 | -0.3 (-1.20%) | 22,066 |
21 Apr 2022 | INR | 24.65 | 25.4 | 23.9 | 24.9 | 24.9 | +0.45 (+1.84%) | 44,480 |
20 Apr 2022 | INR | 24.75 | 24.75 | 23.2 | 24.45 | 24.45 | +0.35 (+1.45%) | 39,649 |
19 Apr 2022 | INR | 25.9 | 25.9 | 24 | 24.1 | 24.1 | -0.85 (-3.41%) | 87,148 |
18 Apr 2022 | INR | 26.5 | 26.75 | 24.95 | 24.95 | 24.95 | -1.3 (-4.95%) | 107,303 |
13 Apr 2022 | INR | 27.4 | 27.4 | 25.75 | 26.25 | 26.25 | -0.7 (-2.60%) | 102,718 |
12 Apr 2022 | INR | 27 | 27.8 | 26.15 | 26.95 | 26.95 | -0.55 (-2.00%) | 60,775 |
11 Apr 2022 | INR | 27.45 | 27.95 | 26.75 | 27.5 | 27.5 | +0.35 (+1.29%) | 37,183 |
8 Apr 2022 | INR | 28 | 29 | 26.95 | 27.15 | 27.15 | -1.2 (-4.23%) | 176,817 |
7 Apr 2022 | INR | 29 | 29.05 | 28.35 | 28.35 | 28.35 | -1.45 (-4.87%) | 48,297 |
6 Apr 2022 | INR | 28.7 | 30.25 | 28.4 | 29.8 | 29.8 | -0.05 (-0.17%) | 89,850 |
5 Apr 2022 | INR | 31.65 | 32.15 | 29.85 | 29.85 | 29.85 | -1.55 (-4.94%) | 117,638 |
4 Apr 2022 | INR | 31 | 31.5 | 30.3 | 31.4 | 31.4 | +1.35 (+4.49%) | 89,034 |
1 Apr 2022 | INR | 28.6 | 30.35 | 28.6 | 30.05 | 30.05 | +1.1 (+3.80%) | 133,970 |
31 Mar 2022 | INR | 29.15 | 29.15 | 28.1 | 28.95 | 28.95 | +1.15 (+4.14%) | 136,912 |
30 Mar 2022 | INR | 27.5 | 28.55 | 26.65 | 27.8 | 27.8 | +0.15 (+0.54%) | 57,992 |
29 Mar 2022 | INR | 27.75 | 28.6 | 27.05 | 27.65 | 27.65 | +0.4 (+1.47%) | 143,855 |
28 Mar 2022 | INR | 25.35 | 27.7 | 25.3 | 27.25 | 27.25 | +0.65 (+2.44%) | 153,326 |
25 Mar 2022 | INR | 27 | 28.45 | 26.6 | 26.6 | 26.6 | -1.4 (-5%) | 80,566 |
24 Mar 2022 | INR | 28.95 | 28.95 | 27.55 | 28 | 28 | +0.05 (+0.18%) | 46,072 |
23 Mar 2022 | INR | 28.75 | 29.4 | 27.55 | 27.95 | 27.95 | -0.2 (-0.71%) | 93,556 |
22 Mar 2022 | INR | 28.4 | 28.85 | 26.3 | 28.15 | 28.15 | +0.5 (+1.81%) | 121,584 |