Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | INR | 21.3 | 21.4 | 20.5 | 20.7 | 20.7 | -0.25 (-1.19%) | 479,985 |
9 May 2022 | INR | 21.45 | 21.5 | 20.8 | 20.95 | 20.95 | -0.45 (-2.10%) | 692,581 |
6 May 2022 | INR | 21 | 21.9 | 21 | 21.4 | 21.4 | -0.35 (-1.61%) | 670,577 |
5 May 2022 | INR | 22.4 | 22.4 | 21.4 | 21.75 | 21.75 | +0.1 (+0.46%) | 821,440 |
4 May 2022 | INR | 22.35 | 22.95 | 21.25 | 21.65 | 21.65 | -0.5 (-2.26%) | 1,384,181 |
2 May 2022 | INR | 22 | 22.55 | 21.75 | 22.15 | 22.15 | +0.1 (+0.45%) | 924,613 |
29 Apr 2022 | INR | 22.55 | 23.1 | 21.85 | 22.05 | 22.05 | -0.8 (-3.50%) | 1,665,912 |
28 Apr 2022 | INR | 23.75 | 23.85 | 22.75 | 22.85 | 22.85 | -0.6 (-2.56%) | 826,111 |
27 Apr 2022 | INR | 23.35 | 24.2 | 23.3 | 23.45 | 23.45 | -0.1 (-0.42%) | 940,882 |
26 Apr 2022 | INR | 23.5 | 24 | 23.3 | 23.55 | 23.55 | +0.25 (+1.07%) | 1,018,694 |
25 Apr 2022 | INR | 24.2 | 24.4 | 23.15 | 23.3 | 23.3 | -1.25 (-5.09%) | 1,266,981 |
22 Apr 2022 | INR | 24.75 | 25.6 | 24.2 | 24.55 | 24.55 | -0.7 (-2.77%) | 2,162,003 |
21 Apr 2022 | INR | 26.3 | 26.65 | 25.05 | 25.25 | 25.25 | -0.45 (-1.75%) | 3,131,942 |
20 Apr 2022 | INR | 23 | 26.8 | 23 | 25.7 | 25.7 | +2.55 (+11.02%) | 9,489,387 |
19 Apr 2022 | INR | 23.45 | 24.35 | 22 | 23.15 | 23.15 | -0.15 (-0.64%) | 1,403,775 |
18 Apr 2022 | INR | 23.2 | 23.7 | 23.05 | 23.3 | 23.3 | -0.65 (-2.71%) | 639,204 |
13 Apr 2022 | INR | 23.95 | 24.25 | 23.7 | 23.95 | 23.95 | +0.2 (+0.84%) | 882,128 |
12 Apr 2022 | INR | 24.4 | 24.6 | 23.5 | 23.75 | 23.75 | -0.7 (-2.86%) | 764,278 |
11 Apr 2022 | INR | 24.15 | 25.1 | 24.05 | 24.45 | 24.45 | +0.35 (+1.45%) | 1,856,939 |
8 Apr 2022 | INR | 23.45 | 24.5 | 23.3 | 24.1 | 24.1 | +0.7 (+2.99%) | 1,424,541 |
7 Apr 2022 | INR | 24.4 | 24.65 | 23.3 | 23.4 | 23.4 | -1 (-4.10%) | 1,012,512 |
6 Apr 2022 | INR | 23.85 | 24.8 | 23.7 | 24.4 | 24.4 | +0.4 (+1.67%) | 1,498,576 |
5 Apr 2022 | INR | 23.2 | 24.65 | 22.7 | 24 | 24 | +1.05 (+4.58%) | 2,921,965 |
4 Apr 2022 | INR | 23.55 | 23.95 | 22.4 | 22.95 | 22.95 | -0.2 (-0.86%) | 2,445,309 |
1 Apr 2022 | INR | 21.1 | 23.8 | 21.1 | 23.15 | 23.15 | +2.25 (+10.77%) | 5,133,569 |
31 Mar 2022 | INR | 19.4 | 21.2 | 19.2 | 20.9 | 20.9 | +1.6 (+8.29%) | 3,878,515 |
30 Mar 2022 | INR | 19.3 | 19.5 | 19.1 | 19.3 | 19.3 | +0.4 (+2.12%) | 1,031,164 |
29 Mar 2022 | INR | 19.6 | 19.8 | 18.55 | 18.9 | 18.9 | -0.55 (-2.83%) | 1,673,224 |
28 Mar 2022 | INR | 20 | 20.2 | 19.3 | 19.45 | 19.45 | -0.55 (-2.75%) | 1,153,459 |
25 Mar 2022 | INR | 20.2 | 20.45 | 20 | 20 | 20 | -0.05 (-0.25%) | 774,218 |