Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 24 | 24.5 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 58,862 |
4 May 2022 | INR | 22.95 | 24.35 | 22.7 | 23.8 | 23.8 | +0.05 (+0.21%) | 12,948 |
2 May 2022 | INR | 25.95 | 25.95 | 23.75 | 23.75 | 23.75 | -1.25 (-5%) | 29,125 |
29 Apr 2022 | INR | 24.2 | 25.75 | 24.2 | 25 | 25 | +0.45 (+1.83%) | 44,877 |
28 Apr 2022 | INR | 23.9 | 25.2 | 23.5 | 24.55 | 24.55 | +0.55 (+2.29%) | 25,774 |
27 Apr 2022 | INR | 23.95 | 24.5 | 23.55 | 24 | 24 | 0.0 (0.0%) | 2,856 |
26 Apr 2022 | INR | 23.35 | 24.95 | 23.35 | 24 | 24 | -0.4 (-1.64%) | 12,556 |
25 Apr 2022 | INR | 25 | 25.5 | 24.3 | 24.4 | 24.4 | -1.1 (-4.31%) | 8,365 |
22 Apr 2022 | INR | 26.3 | 26.4 | 25 | 25.5 | 25.5 | +0.2 (+0.79%) | 7,092 |
21 Apr 2022 | INR | 25.35 | 26 | 25 | 25.3 | 25.3 | -0.95 (-3.62%) | 58,685 |
20 Apr 2022 | INR | 25.4 | 26.9 | 24.75 | 26.25 | 26.25 | +0.55 (+2.14%) | 41,051 |
19 Apr 2022 | INR | 24.55 | 26.3 | 24.55 | 25.7 | 25.7 | +0.65 (+2.59%) | 35,659 |
18 Apr 2022 | INR | 23 | 25.05 | 23 | 25.05 | 25.05 | +1.15 (+4.81%) | 31,082 |
13 Apr 2022 | INR | 24.05 | 25.5 | 23.7 | 23.9 | 23.9 | -1 (-4.02%) | 39,306 |
12 Apr 2022 | INR | 26.2 | 26.5 | 24.9 | 24.9 | 24.9 | -1.3 (-4.96%) | 76,612 |
11 Apr 2022 | INR | 28.5 | 28.5 | 26.2 | 26.2 | 26.2 | -1.35 (-4.90%) | 69,783 |
8 Apr 2022 | INR | 25.5 | 27.6 | 25.5 | 27.55 | 27.55 | +1.25 (+4.75%) | 54,844 |
7 Apr 2022 | INR | 24.3 | 26.55 | 24.05 | 26.3 | 26.3 | +1 (+3.95%) | 146,504 |
6 Apr 2022 | INR | 27.4 | 27.4 | 25 | 25.3 | 25.3 | -0.85 (-3.25%) | 25,305 |
5 Apr 2022 | INR | 24.6 | 26.35 | 24.35 | 26.15 | 26.15 | +1.05 (+4.18%) | 21,563 |
4 Apr 2022 | INR | 23.05 | 25.2 | 22.85 | 25.1 | 25.1 | +1.1 (+4.58%) | 33,076 |
1 Apr 2022 | INR | 24.2 | 25.5 | 24 | 24 | 24 | -1.2 (-4.76%) | 22,745 |
31 Mar 2022 | INR | 25.2 | 25.55 | 25.1 | 25.2 | 25.2 | -1 (-3.82%) | 5,141 |
30 Mar 2022 | INR | 24.95 | 26.45 | 24.55 | 26.2 | 26.2 | +0.4 (+1.55%) | 17,237 |
29 Mar 2022 | INR | 26.9 | 26.9 | 25 | 25.8 | 25.8 | -0.2 (-0.77%) | 11,838 |
28 Mar 2022 | INR | 26 | 27.3 | 25.3 | 26 | 26 | 0.0 (0.0%) | 51,875 |
25 Mar 2022 | INR | 24.55 | 26 | 24.5 | 26 | 26 | +1.15 (+4.63%) | 32,174 |
24 Mar 2022 | INR | 25.65 | 25.65 | 24.8 | 24.85 | 24.85 | -0.8 (-3.12%) | 9,884 |
23 Mar 2022 | INR | 26.5 | 26.5 | 24.25 | 25.65 | 25.65 | +0.35 (+1.38%) | 28,531 |
22 Mar 2022 | INR | 24.5 | 25.35 | 23.8 | 25.3 | 25.3 | +1.15 (+4.76%) | 189,084 |