Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 19.9 | 20.65 | 19.6 | 19.6 | 19.6 | 0.0 (0.0%) | 3,021 |
4 May 2022 | INR | 19.85 | 21.45 | 19.5 | 19.6 | 19.6 | -0.95 (-4.62%) | 8,856 |
2 May 2022 | INR | 19.6 | 21 | 19.6 | 20.55 | 20.55 | +0.95 (+4.85%) | 9,186 |
29 Apr 2022 | INR | 20.3 | 20.3 | 19.1 | 19.6 | 19.6 | -0.5 (-2.49%) | 3,494 |
28 Apr 2022 | INR | 19.8 | 20.6 | 19.25 | 20.1 | 20.1 | +0.25 (+1.26%) | 4,708 |
27 Apr 2022 | INR | 20 | 20.6 | 19.05 | 19.85 | 19.85 | +0.2 (+1.02%) | 8,213 |
26 Apr 2022 | INR | 20.1 | 20.1 | 19.3 | 19.65 | 19.65 | -0.4 (-2.00%) | 11,137 |
25 Apr 2022 | INR | 20.5 | 20.9 | 20.05 | 20.05 | 20.05 | -0.75 (-3.61%) | 3,086 |
22 Apr 2022 | INR | 20.6 | 20.9 | 20.05 | 20.8 | 20.8 | -0.05 (-0.24%) | 5,299 |
21 Apr 2022 | INR | 21.05 | 21.7 | 20.55 | 20.85 | 20.85 | 0.0 (0.0%) | 18,443 |
20 Apr 2022 | INR | 21 | 21.7 | 20.3 | 20.85 | 20.85 | -0.1 (-0.48%) | 24,322 |
19 Apr 2022 | INR | 19.1 | 22.25 | 18.4 | 20.95 | 20.95 | +1.8 (+9.40%) | 134,947 |
18 Apr 2022 | INR | 19.75 | 19.75 | 17.25 | 19.15 | 19.15 | -0.4 (-2.05%) | 3,997 |
13 Apr 2022 | INR | 19.5 | 19.6 | 19.2 | 19.55 | 19.55 | +0.55 (+2.89%) | 9,532 |
12 Apr 2022 | INR | 18.75 | 19.4 | 18.75 | 19 | 19 | +0.1 (+0.53%) | 6,143 |
11 Apr 2022 | INR | 19.9 | 19.9 | 18.8 | 18.9 | 18.9 | -1 (-5.03%) | 6,050 |
8 Apr 2022 | INR | 18.5 | 21 | 18.5 | 19.9 | 19.9 | +1 (+5.29%) | 9,826 |
7 Apr 2022 | INR | 19 | 19.7 | 18.4 | 18.9 | 18.9 | +0.15 (+0.80%) | 7,265 |
6 Apr 2022 | INR | 18.65 | 18.9 | 18.25 | 18.75 | 18.75 | +0.1 (+0.54%) | 1,817 |
5 Apr 2022 | INR | 18.9 | 18.9 | 18.5 | 18.65 | 18.65 | -0.05 (-0.27%) | 2,742 |
4 Apr 2022 | INR | 19 | 19.9 | 18.05 | 18.7 | 18.7 | +0.55 (+3.03%) | 18,439 |
1 Apr 2022 | INR | 17.9 | 18.5 | 17.9 | 18.15 | 18.15 | +0.5 (+2.83%) | 2,949 |
31 Mar 2022 | INR | 18 | 18.9 | 16.95 | 17.65 | 17.65 | -0.3 (-1.67%) | 31,340 |
30 Mar 2022 | INR | 18.05 | 18.7 | 17.75 | 17.95 | 17.95 | -0.25 (-1.37%) | 3,887 |
29 Mar 2022 | INR | 18.6 | 18.9 | 18 | 18.2 | 18.2 | -0.1 (-0.55%) | 16,075 |
28 Mar 2022 | INR | 19.25 | 19.7 | 18.25 | 18.3 | 18.3 | -0.7 (-3.68%) | 18,943 |
25 Mar 2022 | INR | 20 | 20 | 18.7 | 19 | 19 | -0.5 (-2.56%) | 2,024 |
24 Mar 2022 | INR | 19.25 | 20.3 | 19.05 | 19.5 | 19.5 | +0.05 (+0.26%) | 24,382 |
23 Mar 2022 | INR | 18.75 | 20.3 | 18 | 19.45 | 19.45 | +0.55 (+2.91%) | 18,988 |
22 Mar 2022 | INR | 18.75 | 19 | 18.65 | 18.9 | 18.9 | -0.45 (-2.33%) | 8,479 |