Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | INR | 33.2 | 33.2 | 30.75 | 32.05 | 32.05 | +0.1 (+0.31%) | 356,150 |
9 May 2022 | INR | 31.45 | 32 | 30.7 | 31.95 | 31.95 | +1.45 (+4.75%) | 433,318 |
6 May 2022 | INR | 29.6 | 30.55 | 29.25 | 30.5 | 30.5 | +1.35 (+4.63%) | 259,750 |
5 May 2022 | INR | 29.4 | 29.4 | 28.2 | 29.15 | 29.15 | +1.15 (+4.11%) | 279,245 |
4 May 2022 | INR | 27.95 | 28 | 26.9 | 28 | 28 | +1.3 (+4.87%) | 226,143 |
2 May 2022 | INR | 27.8 | 28.9 | 26.45 | 26.7 | 26.7 | -1.1 (-3.96%) | 83,283 |
29 Apr 2022 | INR | 26.7 | 27.95 | 25.8 | 27.8 | 27.8 | +1.15 (+4.32%) | 130,171 |
28 Apr 2022 | INR | 28 | 28 | 26.4 | 26.65 | 26.65 | -1.05 (-3.79%) | 44,016 |
27 Apr 2022 | INR | 26.45 | 28 | 26.2 | 27.7 | 27.7 | +0.2 (+0.73%) | 111,592 |
26 Apr 2022 | INR | 26 | 28.05 | 25.7 | 27.5 | 27.5 | +0.75 (+2.80%) | 65,785 |
25 Apr 2022 | INR | 26.9 | 29.4 | 26.6 | 26.75 | 26.75 | -1.25 (-4.46%) | 166,640 |
22 Apr 2022 | INR | 28.95 | 28.95 | 27.3 | 28 | 28 | -0.25 (-0.88%) | 50,105 |
21 Apr 2022 | INR | 29.1 | 29.3 | 27.65 | 28.25 | 28.25 | -0.6 (-2.08%) | 272,187 |
20 Apr 2022 | INR | 27.25 | 30 | 27.25 | 28.85 | 28.85 | +0.2 (+0.70%) | 351,333 |
19 Apr 2022 | INR | 27.85 | 29.05 | 27 | 28.65 | 28.65 | +0.8 (+2.87%) | 410,607 |
18 Apr 2022 | INR | 28.95 | 29.55 | 27.5 | 27.85 | 27.85 | -0.7 (-2.45%) | 186,829 |
13 Apr 2022 | INR | 27.25 | 28.55 | 25.85 | 28.55 | 28.55 | +1.35 (+4.96%) | 622,342 |
12 Apr 2022 | INR | 27.2 | 27.2 | 26.75 | 27.2 | 27.2 | +1.25 (+4.82%) | 464,496 |
11 Apr 2022 | INR | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | +1.2 (+4.85%) | 331,531 |
8 Apr 2022 | INR | 24.75 | 24.75 | 24.5 | 24.75 | 24.75 | +1.15 (+4.87%) | 489,466 |
7 Apr 2022 | INR | 23.6 | 23.6 | 23.5 | 23.6 | 23.6 | +1.1 (+4.89%) | 199,577 |
6 Apr 2022 | INR | 21.5 | 22.5 | 20.75 | 22.5 | 22.5 | +1.05 (+4.90%) | 229,621 |
5 Apr 2022 | INR | 22 | 22 | 21 | 21.45 | 21.45 | -0.15 (-0.69%) | 148,059 |
4 Apr 2022 | INR | 21.25 | 22.65 | 20.75 | 21.6 | 21.6 | 0.0 (0.0%) | 269,714 |
1 Apr 2022 | INR | 22.5 | 23 | 21.25 | 21.6 | 21.6 | -0.75 (-3.36%) | 163,532 |
31 Mar 2022 | INR | 21 | 22.75 | 20.9 | 22.35 | 22.35 | +0.5 (+2.29%) | 741,375 |
30 Mar 2022 | INR | 21.25 | 22.5 | 21 | 21.85 | 21.85 | 0.0 (0.0%) | 280,167 |
29 Mar 2022 | INR | 22 | 22.9 | 20.95 | 21.85 | 21.85 | -0.2 (-0.91%) | 204,865 |
28 Mar 2022 | INR | 22.6 | 22.8 | 20.8 | 22.05 | 22.05 | +0.2 (+0.92%) | 135,021 |
25 Mar 2022 | INR | 22 | 22.4 | 20.6 | 21.85 | 21.85 | +0.5 (+2.34%) | 110,593 |