Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2022 | INR | 19.15 | 19.15 | 18.35 | 18.35 | 18.35 | -0.95 (-4.92%) | 213,436 |
26 Apr 2022 | INR | 19.4 | 19.4 | 18.85 | 19.3 | 19.3 | +0.8 (+4.32%) | 473,014 |
25 Apr 2022 | INR | 17.8 | 18.5 | 17.25 | 18.5 | 18.5 | +0.85 (+4.82%) | 391,168 |
22 Apr 2022 | INR | 18 | 18 | 17.6 | 17.65 | 17.65 | +0.05 (+0.28%) | 86,860 |
21 Apr 2022 | INR | 17.85 | 17.9 | 17.15 | 17.6 | 17.6 | 0.0 (0.0%) | 87,083 |
20 Apr 2022 | INR | 17.85 | 18.15 | 17.35 | 17.6 | 17.6 | +0.05 (+0.28%) | 159,104 |
19 Apr 2022 | INR | 18.25 | 18.3 | 17.35 | 17.55 | 17.55 | -0.25 (-1.40%) | 181,624 |
18 Apr 2022 | INR | 18.5 | 18.5 | 17.45 | 17.8 | 17.8 | -0.1 (-0.56%) | 109,296 |
13 Apr 2022 | INR | 17.75 | 18.6 | 17.55 | 17.9 | 17.9 | -0.1 (-0.56%) | 154,963 |
12 Apr 2022 | INR | 18.9 | 19.25 | 17.8 | 18 | 18 | -0.45 (-2.44%) | 158,081 |
11 Apr 2022 | INR | 19.45 | 19.45 | 18.35 | 18.45 | 18.45 | -0.25 (-1.34%) | 142,905 |
8 Apr 2022 | INR | 19.7 | 19.7 | 18.2 | 18.7 | 18.7 | -0.1 (-0.53%) | 460,659 |
7 Apr 2022 | INR | 18.7 | 18.8 | 18.55 | 18.8 | 18.8 | +0.85 (+4.74%) | 209,770 |
6 Apr 2022 | INR | 17.9 | 17.95 | 17.45 | 17.95 | 17.95 | +0.85 (+4.97%) | 124,154 |
5 Apr 2022 | INR | 17.2 | 17.4 | 16.95 | 17.1 | 17.1 | +0.5 (+3.01%) | 275,731 |
4 Apr 2022 | INR | 17.7 | 17.7 | 16.15 | 16.6 | 16.6 | -0.4 (-2.35%) | 286,098 |
1 Apr 2022 | INR | 17.1 | 17.55 | 16.85 | 17 | 17 | +0.25 (+1.49%) | 259,313 |
31 Mar 2022 | INR | 16.8 | 17.9 | 16.6 | 16.75 | 16.75 | -0.7 (-4.01%) | 154,074 |
30 Mar 2022 | INR | 18.05 | 18.7 | 17.2 | 17.45 | 17.45 | -0.65 (-3.59%) | 249,049 |
29 Mar 2022 | INR | 18.35 | 19.65 | 18.05 | 18.1 | 18.1 | -0.85 (-4.49%) | 229,982 |
28 Mar 2022 | INR | 19.9 | 20.2 | 18.3 | 18.95 | 18.95 | -0.3 (-1.56%) | 137,242 |
25 Mar 2022 | INR | 19.35 | 20.4 | 19.15 | 19.25 | 19.25 | -0.9 (-4.47%) | 153,055 |
24 Mar 2022 | INR | 20 | 20.9 | 19.35 | 20.15 | 20.15 | -0.1 (-0.49%) | 68,641 |
23 Mar 2022 | INR | 21 | 21.45 | 19.6 | 20.25 | 20.25 | -0.3 (-1.46%) | 173,531 |
22 Mar 2022 | INR | 22.1 | 22.1 | 20.05 | 20.55 | 20.55 | -0.5 (-2.38%) | 109,179 |
21 Mar 2022 | INR | 21.25 | 22.8 | 21.05 | 21.05 | 21.05 | -1.1 (-4.97%) | 132,603 |
17 Mar 2022 | INR | 21.8 | 22.25 | 21 | 22.15 | 22.15 | +0.95 (+4.48%) | 143,439 |
16 Mar 2022 | INR | 22.9 | 22.95 | 20.95 | 21.2 | 21.2 | -0.85 (-3.85%) | 168,531 |
15 Mar 2022 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | +1.05 (+5%) | 24,712 |
14 Mar 2022 | INR | 20.9 | 21 | 20.8 | 21 | 21 | +1 (+5%) | 37,751 |