Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | INR | 17.45 | 17.45 | 15.9 | 16.4 | 16.4 | -0.25 (-1.50%) | 2,500 |
2 May 2022 | INR | 16 | 16.65 | 15.1 | 16.65 | 16.65 | +0.77 (+4.85%) | 8,642 |
29 Apr 2022 | INR | 16 | 16 | 14.96 | 15.88 | 15.88 | +0.64 (+4.20%) | 6,897 |
28 Apr 2022 | INR | 14.7 | 15.24 | 14.2 | 15.24 | 15.24 | +0.72 (+4.96%) | 8,079 |
27 Apr 2022 | INR | 15 | 15 | 14.02 | 14.52 | 14.52 | -0.16 (-1.09%) | 2,730 |
26 Apr 2022 | INR | 13.7 | 14.68 | 13.31 | 14.68 | 14.68 | +0.69 (+4.93%) | 11,746 |
25 Apr 2022 | INR | 14.94 | 14.94 | 13.52 | 13.99 | 13.99 | -0.24 (-1.69%) | 4,004 |
22 Apr 2022 | INR | 13.95 | 14.23 | 13 | 14.23 | 14.23 | +0.67 (+4.94%) | 10,576 |
21 Apr 2022 | INR | 13.56 | 13.56 | 13.55 | 13.56 | 13.56 | +0.64 (+4.95%) | 4,407 |
20 Apr 2022 | INR | 11.9 | 12.92 | 11.8 | 12.92 | 12.92 | +0.61 (+4.96%) | 4,072 |
19 Apr 2022 | INR | 11.73 | 12.31 | 11.31 | 12.31 | 12.31 | +0.58 (+4.94%) | 16,380 |
18 Apr 2022 | INR | 11.77 | 11.79 | 11.21 | 11.73 | 11.73 | +0.33 (+2.89%) | 2,108 |
13 Apr 2022 | INR | 11.4 | 11.97 | 10.84 | 11.4 | 11.4 | 0.0 (0.0%) | 5,922 |
12 Apr 2022 | INR | 10.8 | 11.4 | 10.8 | 11.4 | 11.4 | +0.4 (+3.64%) | 1,239 |
11 Apr 2022 | INR | 11.5 | 11.5 | 10.8 | 11 | 11 | -0.09 (-0.81%) | 2,294 |
8 Apr 2022 | INR | 10.57 | 11.09 | 10.57 | 11.09 | 11.09 | +0.52 (+4.92%) | 1,072 |
7 Apr 2022 | INR | 10.99 | 11.05 | 10.51 | 10.57 | 10.57 | 0.0 (0.0%) | 3,423 |
6 Apr 2022 | INR | 11.35 | 11.35 | 10.55 | 10.57 | 10.57 | -0.43 (-3.91%) | 514 |
5 Apr 2022 | INR | 10.99 | 11 | 10.3 | 11 | 11 | +0.5 (+4.76%) | 2,090 |
4 Apr 2022 | INR | 10.8 | 10.8 | 10.5 | 10.5 | 10.5 | -0.05 (-0.47%) | 258 |
1 Apr 2022 | INR | 10.7 | 11.22 | 10.5 | 10.55 | 10.55 | -0.15 (-1.40%) | 1,572 |
31 Mar 2022 | INR | 11.5 | 11.5 | 10.7 | 10.7 | 10.7 | -0.55 (-4.89%) | 2,897 |
30 Mar 2022 | INR | 10.45 | 11.53 | 10.45 | 11.25 | 11.25 | +0.26 (+2.37%) | 1,189 |
29 Mar 2022 | INR | 11.3 | 11.3 | 10.99 | 10.99 | 10.99 | -0.57 (-4.93%) | 2,062 |
28 Mar 2022 | INR | 12.2 | 12.2 | 11.56 | 11.56 | 11.56 | -0.6 (-4.93%) | 1,276 |
25 Mar 2022 | INR | 12.79 | 12.79 | 12.16 | 12.16 | 12.16 | -0.63 (-4.93%) | 810 |
24 Mar 2022 | INR | 11.6 | 12.79 | 11.6 | 12.79 | 12.79 | +0.58 (+4.75%) | 1,452 |
23 Mar 2022 | INR | 12.22 | 12.25 | 12.21 | 12.21 | 12.21 | -0.64 (-4.98%) | 968 |
22 Mar 2022 | INR | 12.86 | 12.86 | 11.7 | 12.85 | 12.85 | +0.6 (+4.90%) | 1,271 |
21 Mar 2022 | INR | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.64 (-4.97%) | 1,056 |