Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | INR | 9.75 | 9.75 | 9.15 | 9.35 | 9.35 | 0.0 (0.0%) | 113,970 |
9 May 2022 | INR | 9.25 | 9.8 | 9.2 | 9.35 | 9.35 | 0.0 (0.0%) | 112,563 |
6 May 2022 | INR | 9.8 | 9.8 | 9.15 | 9.35 | 9.35 | -0.35 (-3.61%) | 273,504 |
5 May 2022 | INR | 9.85 | 9.85 | 9.5 | 9.7 | 9.7 | 0.0 (0.0%) | 128,678 |
4 May 2022 | INR | 9.75 | 9.9 | 9.55 | 9.7 | 9.7 | +0.15 (+1.57%) | 179,435 |
2 May 2022 | INR | 10.1 | 10.35 | 9.2 | 9.55 | 9.55 | -0.55 (-5.45%) | 577,330 |
29 Apr 2022 | INR | 10 | 10.45 | 10 | 10.1 | 10.1 | -0.05 (-0.49%) | 117,955 |
28 Apr 2022 | INR | 10.1 | 10.65 | 9.9 | 10.15 | 10.15 | +0.05 (+0.50%) | 280,373 |
27 Apr 2022 | INR | 10.35 | 10.4 | 9.95 | 10.1 | 10.1 | -0.2 (-1.94%) | 151,162 |
26 Apr 2022 | INR | 10.45 | 10.45 | 9.95 | 10.3 | 10.3 | +0.1 (+0.98%) | 292,992 |
25 Apr 2022 | INR | 10.45 | 10.65 | 10.15 | 10.2 | 10.2 | -0.35 (-3.32%) | 221,319 |
22 Apr 2022 | INR | 10.55 | 10.95 | 10.5 | 10.55 | 10.55 | -0.15 (-1.40%) | 356,395 |
21 Apr 2022 | INR | 10.75 | 10.9 | 10.4 | 10.7 | 10.7 | +0.15 (+1.42%) | 237,893 |
20 Apr 2022 | INR | 10.8 | 11.1 | 10 | 10.55 | 10.55 | -0.25 (-2.31%) | 425,455 |
19 Apr 2022 | INR | 11 | 11.75 | 10.55 | 10.8 | 10.8 | -0.2 (-1.82%) | 506,322 |
18 Apr 2022 | INR | 11.3 | 11.4 | 10.9 | 11 | 11 | -0.4 (-3.51%) | 318,515 |
13 Apr 2022 | INR | 11 | 11.85 | 11 | 11.4 | 11.4 | +0.25 (+2.24%) | 734,208 |
12 Apr 2022 | INR | 11.3 | 11.55 | 10.8 | 11.15 | 11.15 | -0.25 (-2.19%) | 381,616 |
11 Apr 2022 | INR | 11.9 | 12.2 | 11.1 | 11.4 | 11.4 | -0.3 (-2.56%) | 722,567 |
8 Apr 2022 | INR | 11.1 | 11.95 | 10.9 | 11.7 | 11.7 | +0.75 (+6.85%) | 1,450,060 |
7 Apr 2022 | INR | 10.2 | 11 | 10.2 | 10.95 | 10.95 | +0.95 (+9.50%) | 1,303,039 |
6 Apr 2022 | INR | 9.6 | 10 | 9.55 | 10 | 10 | +0.45 (+4.71%) | 377,678 |
5 Apr 2022 | INR | 9.45 | 9.85 | 9.35 | 9.55 | 9.55 | +0.15 (+1.60%) | 474,546 |
4 Apr 2022 | INR | 9.2 | 9.45 | 9.2 | 9.4 | 9.4 | +0.25 (+2.73%) | 222,487 |
1 Apr 2022 | INR | 9.3 | 9.45 | 9.1 | 9.15 | 9.15 | 0.0 (0.0%) | 298,558 |
31 Mar 2022 | INR | 9.45 | 9.45 | 9 | 9.15 | 9.15 | -0.05 (-0.54%) | 238,223 |
30 Mar 2022 | INR | 9.25 | 9.45 | 9.05 | 9.2 | 9.2 | -0.05 (-0.54%) | 311,389 |
29 Mar 2022 | INR | 9.4 | 9.6 | 9.2 | 9.25 | 9.25 | -0.15 (-1.60%) | 291,614 |
28 Mar 2022 | INR | 9.65 | 9.65 | 9.3 | 9.4 | 9.4 | +0.05 (+0.53%) | 341,282 |
25 Mar 2022 | INR | 9.5 | 9.7 | 9.3 | 9.35 | 9.35 | -0.25 (-2.60%) | 405,826 |