Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | INR | 26.4 | 27.15 | 25.05 | 25.25 | 25.25 | -1.1 (-4.17%) | 266,322 |
9 May 2022 | INR | 26.9 | 28 | 25.85 | 26.35 | 26.35 | -0.85 (-3.12%) | 433,142 |
6 May 2022 | INR | 27.1 | 27.5 | 26.5 | 27.2 | 27.2 | -0.6 (-2.16%) | 267,652 |
5 May 2022 | INR | 29 | 29 | 27.35 | 27.8 | 27.8 | -0.05 (-0.18%) | 307,186 |
4 May 2022 | INR | 28.7 | 29.8 | 27.3 | 27.85 | 27.85 | -0.65 (-2.28%) | 329,645 |
2 May 2022 | INR | 28.9 | 29.4 | 28.25 | 28.5 | 28.5 | -0.65 (-2.23%) | 241,006 |
29 Apr 2022 | INR | 29.8 | 30.85 | 28.75 | 29.15 | 29.15 | -0.9 (-3.00%) | 307,030 |
28 Apr 2022 | INR | 32 | 32.2 | 29.85 | 30.05 | 30.05 | -1.1 (-3.53%) | 458,957 |
27 Apr 2022 | INR | 30.65 | 31.85 | 30.4 | 31.15 | 31.15 | +0.8 (+2.64%) | 1,450,679 |
26 Apr 2022 | INR | 30.35 | 30.35 | 30.05 | 30.35 | 30.35 | +1.4 (+4.84%) | 325,671 |
25 Apr 2022 | INR | 30 | 30.25 | 28.75 | 28.95 | 28.95 | -1.3 (-4.30%) | 486,752 |
22 Apr 2022 | INR | 30.05 | 30.75 | 29.9 | 30.25 | 30.25 | -0.65 (-2.10%) | 383,792 |
21 Apr 2022 | INR | 30.6 | 31.8 | 30.35 | 30.9 | 30.9 | +0.6 (+1.98%) | 574,743 |
20 Apr 2022 | INR | 31.5 | 32.1 | 30.15 | 30.3 | 30.3 | -1.4 (-4.42%) | 628,800 |
19 Apr 2022 | INR | 33.7 | 33.9 | 31.2 | 31.7 | 31.7 | -1.1 (-3.35%) | 478,101 |
18 Apr 2022 | INR | 33.8 | 33.8 | 32.25 | 32.8 | 32.8 | -1.05 (-3.10%) | 559,640 |
13 Apr 2022 | INR | 32.8 | 33.85 | 32.75 | 33.85 | 33.85 | +1.6 (+4.96%) | 1,013,644 |
12 Apr 2022 | INR | 33.25 | 33.55 | 32.05 | 32.25 | 32.25 | -1.45 (-4.30%) | 838,084 |
11 Apr 2022 | INR | 33.1 | 34.6 | 32.5 | 33.7 | 33.7 | -0.5 (-1.46%) | 1,105,200 |
8 Apr 2022 | INR | 35.8 | 35.8 | 34.2 | 34.2 | 34.2 | -1.75 (-4.87%) | 464,510 |
7 Apr 2022 | INR | 38.2 | 38.35 | 35.95 | 35.95 | 35.95 | -1.85 (-4.89%) | 1,355,740 |
6 Apr 2022 | INR | 35.7 | 38.4 | 35.65 | 37.8 | 37.8 | +2.25 (+6.33%) | 2,904,352 |
5 Apr 2022 | INR | 32.65 | 35.55 | 32.15 | 35.55 | 35.55 | +3.2 (+9.89%) | 2,743,976 |
4 Apr 2022 | INR | 32.6 | 33.1 | 31.15 | 32.35 | 32.35 | +0.15 (+0.47%) | 680,314 |
1 Apr 2022 | INR | 30.95 | 33.5 | 30.25 | 32.2 | 32.2 | +1.1 (+3.54%) | 1,623,523 |
31 Mar 2022 | INR | 28.3 | 31.1 | 27.95 | 31.1 | 31.1 | +2.8 (+9.89%) | 1,108,219 |
30 Mar 2022 | INR | 29.25 | 29.85 | 28 | 28.3 | 28.3 | -0.85 (-2.92%) | 462,646 |
29 Mar 2022 | INR | 30.95 | 30.95 | 28.45 | 29.15 | 29.15 | -1.3 (-4.27%) | 652,371 |
28 Mar 2022 | INR | 30.4 | 31.8 | 30.15 | 30.45 | 30.45 | +0.45 (+1.50%) | 1,422,336 |
25 Mar 2022 | INR | 29.6 | 31.2 | 29.4 | 30 | 30 | +0.65 (+2.21%) | 1,008,975 |