Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 17.7 | 17.75 | 17.15 | 17.2 | 17.2 | -0.3 (-1.71%) | 1,550,000 |
6 May 2022 | INR | 17.45 | 17.8 | 17.25 | 17.5 | 17.5 | -0.1 (-0.57%) | 1,750,000 |
5 May 2022 | INR | 17.95 | 18.45 | 17.4 | 17.6 | 17.6 | -0.25 (-1.40%) | 2,150,000 |
4 May 2022 | INR | 18 | 18.2 | 17.8 | 17.85 | 17.85 | -0.25 (-1.38%) | 1,650,000 |
2 May 2022 | INR | 18.1 | 18.35 | 18.05 | 18.1 | 18.1 | -0.15 (-0.82%) | 1,510,000 |
29 Apr 2022 | INR | 18.5 | 18.55 | 18.05 | 18.25 | 18.25 | -0.1 (-0.54%) | 1,460,000 |
28 Apr 2022 | INR | 18.8 | 18.8 | 18.25 | 18.35 | 18.35 | +0.05 (+0.27%) | 1,750,000 |
27 Apr 2022 | INR | 18.45 | 18.5 | 18.25 | 18.3 | 18.3 | -0.15 (-0.81%) | 1,220,000 |
26 Apr 2022 | INR | 18.4 | 18.6 | 18.3 | 18.45 | 18.45 | +0.15 (+0.82%) | 1,670,000 |
25 Apr 2022 | INR | 18.6 | 18.6 | 18.25 | 18.3 | 18.3 | -0.4 (-2.14%) | 1,040,000 |
22 Apr 2022 | INR | 18.7 | 19.05 | 18.6 | 18.7 | 18.7 | -0.1 (-0.53%) | 1,580,000 |
21 Apr 2022 | INR | 18.75 | 18.9 | 18.7 | 18.8 | 18.8 | +0.1 (+0.53%) | 1,330,000 |
20 Apr 2022 | INR | 18.7 | 18.9 | 18.6 | 18.7 | 18.7 | +0.1 (+0.54%) | 1,500,000 |
19 Apr 2022 | INR | 18.85 | 19.2 | 18.4 | 18.6 | 18.6 | -0.1 (-0.53%) | 2,850,000 |
18 Apr 2022 | INR | 18.8 | 18.85 | 18.55 | 18.7 | 18.7 | -0.25 (-1.32%) | 1,260,000 |
13 Apr 2022 | INR | 19.1 | 19.2 | 18.9 | 18.95 | 18.95 | 0.0 (0.0%) | 1,780,000 |
12 Apr 2022 | INR | 19.1 | 19.15 | 18.65 | 18.95 | 18.95 | -0.25 (-1.30%) | 2,250,000 |
11 Apr 2022 | INR | 19.2 | 19.45 | 19.1 | 19.2 | 19.2 | -0.15 (-0.78%) | 1,910,000 |
8 Apr 2022 | INR | 19.6 | 19.7 | 19.3 | 19.35 | 19.35 | -0.1 (-0.51%) | 2,480,000 |
7 Apr 2022 | INR | 19.6 | 20.2 | 19.3 | 19.45 | 19.45 | +0.05 (+0.26%) | 8,300,000 |
6 Apr 2022 | INR | 18.95 | 19.6 | 18.75 | 19.4 | 19.4 | +0.45 (+2.37%) | 4,980,000 |
5 Apr 2022 | INR | 18.85 | 19.2 | 18.85 | 18.95 | 18.95 | +0.05 (+0.26%) | 2,690,000 |
4 Apr 2022 | INR | 18.45 | 19 | 18.45 | 18.9 | 18.9 | +0.35 (+1.89%) | 3,050,000 |
1 Apr 2022 | INR | 17.8 | 18.75 | 17.8 | 18.55 | 18.55 | +0.4 (+2.20%) | 3,700,000 |
31 Mar 2022 | INR | 18.55 | 18.9 | 18.1 | 18.15 | 18.15 | -0.8 (-4.22%) | 5,000,000 |
30 Mar 2022 | INR | 17.4 | 19.95 | 17.25 | 18.95 | 18.95 | +1.75 (+10.17%) | 6,070,000 |
29 Mar 2022 | INR | 17.7 | 17.8 | 17.1 | 17.2 | 17.2 | -0.45 (-2.55%) | 2,720,000 |
28 Mar 2022 | INR | 17.95 | 17.95 | 17.6 | 17.65 | 17.65 | -0.25 (-1.40%) | 2,440,000 |
25 Mar 2022 | INR | 18 | 18.05 | 17.8 | 17.9 | 17.9 | 0.0 (0.0%) | 1,820,000 |
24 Mar 2022 | INR | 17.9 | 18.05 | 17.85 | 17.9 | 17.9 | -0.05 (-0.28%) | 2,510,000 |