Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | INR | 16.45 | 17.35 | 16.3 | 17.1 | 17.1 | +0.55 (+3.32%) | 404,750 |
9 May 2022 | INR | 15.6 | 16.55 | 15.05 | 16.55 | 16.55 | +0.75 (+4.75%) | 385,383 |
6 May 2022 | INR | 16.6 | 16.6 | 15.8 | 15.8 | 15.8 | -0.8 (-4.82%) | 285,600 |
5 May 2022 | INR | 17.5 | 17.5 | 16.5 | 16.6 | 16.6 | -0.1 (-0.60%) | 129,123 |
4 May 2022 | INR | 16.9 | 17.35 | 16.1 | 16.7 | 16.7 | -0.2 (-1.18%) | 544,475 |
2 May 2022 | INR | 16.95 | 17.5 | 16.05 | 16.9 | 16.9 | +0.15 (+0.90%) | 224,993 |
29 Apr 2022 | INR | 17 | 17.25 | 16.65 | 16.75 | 16.75 | -0.7 (-4.01%) | 223,217 |
28 Apr 2022 | INR | 16.55 | 17.6 | 16.55 | 17.45 | 17.45 | +0.65 (+3.87%) | 333,249 |
27 Apr 2022 | INR | 17.4 | 17.6 | 16.6 | 16.8 | 16.8 | -0.45 (-2.61%) | 199,760 |
26 Apr 2022 | INR | 17.95 | 17.95 | 17.2 | 17.25 | 17.25 | -0.05 (-0.29%) | 99,152 |
25 Apr 2022 | INR | 17.75 | 17.85 | 17.1 | 17.3 | 17.3 | -0.45 (-2.54%) | 187,808 |
22 Apr 2022 | INR | 18.5 | 18.5 | 17.6 | 17.75 | 17.75 | -0.7 (-3.79%) | 242,603 |
21 Apr 2022 | INR | 18.25 | 18.5 | 17.5 | 18.45 | 18.45 | +0.8 (+4.53%) | 309,131 |
20 Apr 2022 | INR | 17.25 | 18.2 | 17.25 | 17.65 | 17.65 | +0.15 (+0.86%) | 161,252 |
19 Apr 2022 | INR | 16.8 | 18.3 | 16.8 | 17.5 | 17.5 | -0.1 (-0.57%) | 539,235 |
18 Apr 2022 | INR | 18.2 | 18.2 | 17.35 | 17.6 | 17.6 | -0.55 (-3.03%) | 383,126 |
13 Apr 2022 | INR | 17.8 | 18.4 | 17.8 | 18.15 | 18.15 | +0.35 (+1.97%) | 276,988 |
12 Apr 2022 | INR | 18.1 | 18.5 | 17.5 | 17.8 | 17.8 | -0.45 (-2.47%) | 291,913 |
11 Apr 2022 | INR | 18.2 | 19.15 | 18.2 | 18.25 | 18.25 | -0.9 (-4.70%) | 556,523 |
8 Apr 2022 | INR | 18.1 | 19.65 | 18.1 | 19.15 | 19.15 | +0.4 (+2.13%) | 411,427 |
7 Apr 2022 | INR | 19.85 | 20.35 | 18.6 | 18.75 | 18.75 | -0.7 (-3.60%) | 605,068 |
6 Apr 2022 | INR | 18.9 | 19.45 | 18.35 | 19.45 | 19.45 | +0.9 (+4.85%) | 318,472 |
5 Apr 2022 | INR | 19.7 | 19.7 | 18.05 | 18.55 | 18.55 | -0.45 (-2.37%) | 687,931 |
4 Apr 2022 | INR | 18.8 | 19 | 18.5 | 19 | 19 | +0.9 (+4.97%) | 379,601 |
1 Apr 2022 | INR | 17.5 | 18.1 | 17 | 18.1 | 18.1 | +0.85 (+4.93%) | 237,196 |
31 Mar 2022 | INR | 17.3 | 17.4 | 16.35 | 17.25 | 17.25 | +0.65 (+3.92%) | 473,694 |
30 Mar 2022 | INR | 15.2 | 16.6 | 15.15 | 16.6 | 16.6 | +0.75 (+4.73%) | 235,687 |
29 Mar 2022 | INR | 16.1 | 17.35 | 15.8 | 15.85 | 15.85 | -0.75 (-4.52%) | 366,014 |
28 Mar 2022 | INR | 16.6 | 17 | 16.6 | 16.6 | 16.6 | -0.85 (-4.87%) | 231,933 |
25 Mar 2022 | INR | 17.45 | 18.35 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 206,420 |