Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | INR | 18 | 18.35 | 17.05 | 17.55 | 17.55 | -0.35 (-1.96%) | 23,604 |
10 May 2022 | INR | 18.4 | 18.65 | 17.5 | 17.9 | 17.9 | -0.5 (-2.72%) | 17,503 |
9 May 2022 | INR | 19.3 | 19.3 | 18 | 18.4 | 18.4 | -0.35 (-1.87%) | 21,702 |
6 May 2022 | INR | 19.1 | 19.5 | 18.4 | 18.75 | 18.75 | -0.45 (-2.34%) | 32,611 |
5 May 2022 | INR | 19 | 19.9 | 18.85 | 19.2 | 19.2 | +0.05 (+0.26%) | 30,561 |
4 May 2022 | INR | 19.8 | 20.05 | 19 | 19.15 | 19.15 | -0.65 (-3.28%) | 44,476 |
2 May 2022 | INR | 19.8 | 20.4 | 18.9 | 19.8 | 19.8 | 0.0 (0.0%) | 46,941 |
29 Apr 2022 | INR | 19.55 | 20.4 | 19.55 | 19.8 | 19.8 | -0.2 (-1%) | 37,192 |
28 Apr 2022 | INR | 20.75 | 20.8 | 19.6 | 20 | 20 | -0.15 (-0.74%) | 33,910 |
27 Apr 2022 | INR | 20.5 | 20.6 | 19.6 | 20.15 | 20.15 | -0.05 (-0.25%) | 32,785 |
26 Apr 2022 | INR | 20.1 | 20.9 | 20.1 | 20.2 | 20.2 | +0.1 (+0.50%) | 24,644 |
25 Apr 2022 | INR | 19.75 | 21.3 | 19.7 | 20.1 | 20.1 | -0.2 (-0.99%) | 32,440 |
22 Apr 2022 | INR | 20.6 | 20.7 | 20 | 20.3 | 20.3 | -0.4 (-1.93%) | 47,575 |
21 Apr 2022 | INR | 20.15 | 21.5 | 19.85 | 20.7 | 20.7 | -0.05 (-0.24%) | 41,658 |
20 Apr 2022 | INR | 20.35 | 21.5 | 20.35 | 20.75 | 20.75 | +0.45 (+2.22%) | 108,236 |
19 Apr 2022 | INR | 20.7 | 21.1 | 19.9 | 20.3 | 20.3 | +0.05 (+0.25%) | 120,795 |
18 Apr 2022 | INR | 21.1 | 21.35 | 17.4 | 20.25 | 20.25 | -1.5 (-6.90%) | 466,259 |
13 Apr 2022 | INR | 21.55 | 22.5 | 21.55 | 21.75 | 21.75 | -0.1 (-0.46%) | 87,143 |
12 Apr 2022 | INR | 22.75 | 22.85 | 21.55 | 21.85 | 21.85 | -0.75 (-3.32%) | 131,748 |
11 Apr 2022 | INR | 23.55 | 24.05 | 22.5 | 22.6 | 22.6 | -0.55 (-2.38%) | 398,878 |
8 Apr 2022 | INR | 21.9 | 23.6 | 19.6 | 23.15 | 23.15 | +2.15 (+10.24%) | 635,125 |
7 Apr 2022 | INR | 22.8 | 22.9 | 20.8 | 21 | 21 | -0.4 (-1.87%) | 152,037 |
6 Apr 2022 | INR | 21.35 | 23.3 | 20.7 | 21.4 | 21.4 | +0.2 (+0.94%) | 662,824 |
5 Apr 2022 | INR | 19.8 | 22.5 | 18.8 | 21.2 | 21.2 | +2.4 (+12.77%) | 474,722 |
4 Apr 2022 | INR | 18.1 | 19.4 | 18.1 | 18.8 | 18.8 | +0.7 (+3.87%) | 111,100 |
1 Apr 2022 | INR | 18.35 | 18.35 | 17.8 | 18.1 | 18.1 | +0.35 (+1.97%) | 60,832 |
31 Mar 2022 | INR | 17.8 | 18.1 | 17.6 | 17.75 | 17.75 | -0.05 (-0.28%) | 74,884 |
30 Mar 2022 | INR | 18.1 | 18.1 | 17.3 | 17.8 | 17.8 | 0.0 (0.0%) | 92,896 |
29 Mar 2022 | INR | 18.25 | 18.5 | 17.65 | 17.8 | 17.8 | -0.35 (-1.93%) | 121,395 |
28 Mar 2022 | INR | 19.35 | 19.35 | 17.95 | 18.15 | 18.15 | -0.5 (-2.68%) | 135,815 |