Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 9.05 | 9.15 | 8.85 | 8.95 | 8.95 | -0.1 (-1.10%) | 82,290,000 |
6 May 2022 | INR | 8.9 | 9.2 | 8.85 | 9.05 | 9.05 | 0.0 (0.0%) | 108,280,000 |
5 May 2022 | INR | 9.2 | 9.35 | 9 | 9.05 | 9.05 | -0.05 (-0.55%) | 112,740,000 |
4 May 2022 | INR | 9.3 | 9.55 | 9.05 | 9.1 | 9.1 | -0.2 (-2.15%) | 123,960,000 |
2 May 2022 | INR | 9.45 | 9.55 | 9.25 | 9.3 | 9.3 | -0.2 (-2.11%) | 77,360,000 |
29 Apr 2022 | INR | 9.65 | 9.75 | 9.45 | 9.5 | 9.5 | -0.05 (-0.52%) | 90,290,000 |
28 Apr 2022 | INR | 9.75 | 9.8 | 9.45 | 9.55 | 9.55 | -0.05 (-0.52%) | 118,940,000 |
27 Apr 2022 | INR | 9.9 | 9.95 | 9.5 | 9.6 | 9.6 | -0.4 (-4%) | 181,430,000 |
26 Apr 2022 | INR | 9.9 | 10.1 | 9.8 | 10 | 10 | +0.2 (+2.04%) | 150,460,000 |
25 Apr 2022 | INR | 9.9 | 10 | 9.7 | 9.8 | 9.8 | -0.15 (-1.51%) | 134,930,000 |
22 Apr 2022 | INR | 9.9 | 10.15 | 9.9 | 9.95 | 9.95 | -0.05 (-0.50%) | 65,130,000 |
21 Apr 2022 | INR | 10 | 10.15 | 9.95 | 10 | 10 | 0.0 (0.0%) | 91,820,000 |
20 Apr 2022 | INR | 9.95 | 10.15 | 9.85 | 10 | 10 | +0.1 (+1.01%) | 108,660,000 |
19 Apr 2022 | INR | 10.15 | 10.25 | 9.8 | 9.9 | 9.9 | -0.2 (-1.98%) | 127,570,000 |
18 Apr 2022 | INR | 10.3 | 10.35 | 10 | 10.1 | 10.1 | -0.3 (-2.88%) | 124,220,000 |
13 Apr 2022 | INR | 10.65 | 10.75 | 10.3 | 10.4 | 10.4 | -0.2 (-1.89%) | 132,510,000 |
12 Apr 2022 | INR | 10.9 | 11 | 10.45 | 10.6 | 10.6 | -0.25 (-2.30%) | 174,070,000 |
11 Apr 2022 | INR | 11.25 | 11.45 | 10.8 | 10.85 | 10.85 | -0.35 (-3.13%) | 212,300,000 |
8 Apr 2022 | INR | 10.95 | 11.55 | 10.8 | 11.2 | 11.2 | +0.3 (+2.75%) | 414,860,000 |
7 Apr 2022 | INR | 10.7 | 11.15 | 10.55 | 10.9 | 10.9 | +0.1 (+0.93%) | 231,560,000 |
6 Apr 2022 | INR | 10.35 | 11.05 | 10.3 | 10.8 | 10.8 | +0.45 (+4.35%) | 377,710,000 |
5 Apr 2022 | INR | 10.25 | 10.55 | 10.25 | 10.35 | 10.35 | +0.1 (+0.98%) | 150,340,000 |
4 Apr 2022 | INR | 10.2 | 10.45 | 10.05 | 10.25 | 10.25 | +0.15 (+1.49%) | 216,400,000 |
1 Apr 2022 | INR | 9.65 | 10.3 | 9.6 | 10.1 | 10.1 | +0.45 (+4.66%) | 289,710,000 |
31 Mar 2022 | INR | 9.9 | 10.05 | 9.6 | 9.65 | 9.65 | -0.2 (-2.03%) | 300,300,000 |
30 Mar 2022 | INR | 9.85 | 10 | 9.75 | 9.85 | 9.85 | 0.0 (0.0%) | 119,730,000 |
29 Mar 2022 | INR | 10 | 10.15 | 9.7 | 9.85 | 9.85 | -0.1 (-1.01%) | 203,160,000 |
28 Mar 2022 | INR | 10.15 | 10.2 | 9.9 | 9.95 | 9.95 | -0.15 (-1.49%) | 122,290,000 |
25 Mar 2022 | INR | 10.2 | 10.3 | 10.05 | 10.1 | 10.1 | -0.05 (-0.49%) | 64,140,000 |
24 Mar 2022 | INR | 10 | 10.3 | 9.95 | 10.15 | 10.15 | +0.15 (+1.50%) | 138,080,000 |