Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | INR | 18.05 | 18.25 | 17.5 | 17.7 | 17.7 | -0.35 (-1.94%) | 2,110,952 |
9 May 2022 | INR | 18.2 | 18.65 | 18 | 18.05 | 18.05 | -0.35 (-1.90%) | 7,412,958 |
6 May 2022 | INR | 17.85 | 18.55 | 17.8 | 18.4 | 18.4 | +0.3 (+1.66%) | 2,771,751 |
5 May 2022 | INR | 18.35 | 18.95 | 18 | 18.1 | 18.1 | -0.2 (-1.09%) | 3,329,492 |
4 May 2022 | INR | 18.4 | 18.8 | 18.2 | 18.3 | 18.3 | -0.2 (-1.08%) | 1,966,971 |
2 May 2022 | INR | 18.6 | 18.65 | 18.25 | 18.5 | 18.5 | -0.25 (-1.33%) | 1,310,826 |
29 Apr 2022 | INR | 18.85 | 19 | 18.7 | 18.75 | 18.75 | -0.1 (-0.53%) | 1,797,539 |
28 Apr 2022 | INR | 19 | 19.15 | 18.7 | 18.85 | 18.85 | 0.0 (0.0%) | 1,372,766 |
27 Apr 2022 | INR | 18.9 | 19.05 | 18.7 | 18.85 | 18.85 | -0.1 (-0.53%) | 1,506,488 |
26 Apr 2022 | INR | 19.3 | 19.4 | 18.8 | 18.95 | 18.95 | -0.1 (-0.52%) | 2,200,784 |
25 Apr 2022 | INR | 19.4 | 19.5 | 19 | 19.05 | 19.05 | -0.55 (-2.81%) | 1,846,169 |
22 Apr 2022 | INR | 19.8 | 19.95 | 19.5 | 19.6 | 19.6 | -0.25 (-1.26%) | 1,392,040 |
21 Apr 2022 | INR | 19.65 | 20 | 19.65 | 19.85 | 19.85 | -0.05 (-0.25%) | 1,385,109 |
20 Apr 2022 | INR | 19.85 | 20.05 | 19.6 | 19.9 | 19.9 | +0.05 (+0.25%) | 2,352,631 |
19 Apr 2022 | INR | 19.5 | 20.2 | 19.35 | 19.85 | 19.85 | +0.5 (+2.58%) | 5,011,896 |
18 Apr 2022 | INR | 19.7 | 19.7 | 19.3 | 19.35 | 19.35 | -0.3 (-1.53%) | 1,465,134 |
13 Apr 2022 | INR | 19.95 | 19.95 | 19.6 | 19.65 | 19.65 | -0.15 (-0.76%) | 1,987,480 |
12 Apr 2022 | INR | 20.15 | 20.25 | 19.5 | 19.8 | 19.8 | -0.3 (-1.49%) | 3,279,056 |
11 Apr 2022 | INR | 20.3 | 20.45 | 20.05 | 20.1 | 20.1 | -0.25 (-1.23%) | 2,369,766 |
8 Apr 2022 | INR | 20.6 | 20.85 | 20.2 | 20.35 | 20.35 | -0.15 (-0.73%) | 3,542,556 |
7 Apr 2022 | INR | 20.35 | 21.55 | 20.1 | 20.5 | 20.5 | +0.25 (+1.23%) | 12,386,430 |
6 Apr 2022 | INR | 19.35 | 20.35 | 19.2 | 20.25 | 20.25 | +0.8 (+4.11%) | 5,318,944 |
5 Apr 2022 | INR | 19.35 | 19.6 | 19.3 | 19.45 | 19.45 | +0.15 (+0.78%) | 2,534,900 |
4 Apr 2022 | INR | 19 | 19.4 | 18.95 | 19.3 | 19.3 | +0.4 (+2.12%) | 3,330,751 |
1 Apr 2022 | INR | 18.4 | 19.05 | 18.35 | 18.9 | 18.9 | +0.55 (+3.00%) | 3,740,575 |
31 Mar 2022 | INR | 18.95 | 18.95 | 18.2 | 18.35 | 18.35 | -0.5 (-2.65%) | 3,608,134 |
30 Mar 2022 | INR | 18 | 19.4 | 17.95 | 18.85 | 18.85 | +1 (+5.60%) | 4,732,314 |
29 Mar 2022 | INR | 18.25 | 18.3 | 17.65 | 17.85 | 17.85 | -0.2 (-1.11%) | 3,376,184 |
28 Mar 2022 | INR | 18.5 | 18.6 | 18 | 18.05 | 18.05 | -0.45 (-2.43%) | 3,190,586 |
25 Mar 2022 | INR | 18.75 | 18.75 | 18.45 | 18.5 | 18.5 | -0.15 (-0.80%) | 2,973,173 |