Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 22.6 | 22.6 | 21.5 | 21.7 | 21.7 | 0.0 (0.0%) | 179,109 |
4 May 2022 | INR | 22.6 | 22.9 | 21.3 | 21.7 | 21.7 | -0.55 (-2.47%) | 180,982 |
2 May 2022 | INR | 22.05 | 22.55 | 21.75 | 22.25 | 22.25 | +0.2 (+0.91%) | 60,795 |
29 Apr 2022 | INR | 22.85 | 23.05 | 21.85 | 22.05 | 22.05 | -0.8 (-3.50%) | 122,279 |
28 Apr 2022 | INR | 23.65 | 23.65 | 22.8 | 22.85 | 22.85 | -0.6 (-2.56%) | 69,370 |
27 Apr 2022 | INR | 23.75 | 24.15 | 23.3 | 23.45 | 23.45 | -0.05 (-0.21%) | 108,854 |
26 Apr 2022 | INR | 22.6 | 24 | 22.6 | 23.5 | 23.5 | +0.2 (+0.86%) | 103,360 |
25 Apr 2022 | INR | 24.5 | 24.5 | 23.2 | 23.3 | 23.3 | -1.3 (-5.28%) | 530,017 |
22 Apr 2022 | INR | 25.1 | 25.6 | 24.25 | 24.6 | 24.6 | -0.55 (-2.19%) | 134,407 |
21 Apr 2022 | INR | 26.15 | 26.6 | 25.05 | 25.15 | 25.15 | -0.6 (-2.33%) | 522,797 |
20 Apr 2022 | INR | 23.75 | 26.75 | 23.25 | 25.75 | 25.75 | +2.5 (+10.75%) | 1,675,233 |
19 Apr 2022 | INR | 23.8 | 24.35 | 22.65 | 23.25 | 23.25 | -0.05 (-0.21%) | 86,829 |
18 Apr 2022 | INR | 23.9 | 23.9 | 23.05 | 23.3 | 23.3 | -0.6 (-2.51%) | 47,251 |
13 Apr 2022 | INR | 23.55 | 24.2 | 23.55 | 23.9 | 23.9 | +0.15 (+0.63%) | 122,566 |
12 Apr 2022 | INR | 24.05 | 24.45 | 23.4 | 23.75 | 23.75 | -0.75 (-3.06%) | 136,555 |
11 Apr 2022 | INR | 24.1 | 25.05 | 23.95 | 24.5 | 24.5 | +0.4 (+1.66%) | 393,349 |
8 Apr 2022 | INR | 23.05 | 24.4 | 23.05 | 24.1 | 24.1 | +0.7 (+2.99%) | 312,791 |
7 Apr 2022 | INR | 24.4 | 24.6 | 23.35 | 23.4 | 23.4 | -0.95 (-3.90%) | 116,279 |
6 Apr 2022 | INR | 23.5 | 24.8 | 23.5 | 24.35 | 24.35 | +0.35 (+1.46%) | 273,276 |
5 Apr 2022 | INR | 22.55 | 24.6 | 22.55 | 24 | 24 | +1.05 (+4.58%) | 575,817 |
4 Apr 2022 | INR | 23 | 23.95 | 22.4 | 22.95 | 22.95 | -0.3 (-1.29%) | 603,509 |
1 Apr 2022 | INR | 21.2 | 23.8 | 21 | 23.25 | 23.25 | +2.45 (+11.78%) | 563,917 |
31 Mar 2022 | INR | 19.25 | 21.2 | 19.25 | 20.8 | 20.8 | +1.55 (+8.05%) | 336,853 |
30 Mar 2022 | INR | 19.05 | 19.5 | 19 | 19.25 | 19.25 | +0.3 (+1.58%) | 357,933 |
29 Mar 2022 | INR | 19.35 | 19.8 | 18.8 | 18.95 | 18.95 | -0.5 (-2.57%) | 446,100 |
28 Mar 2022 | INR | 20.25 | 20.25 | 19.35 | 19.45 | 19.45 | -0.55 (-2.75%) | 311,070 |
25 Mar 2022 | INR | 20.2 | 20.45 | 19.6 | 20 | 20 | -0.15 (-0.74%) | 125,297 |
24 Mar 2022 | INR | 20.5 | 20.6 | 19.95 | 20.15 | 20.15 | 0.0 (0.0%) | 125,800 |
23 Mar 2022 | INR | 20.4 | 20.55 | 20.05 | 20.15 | 20.15 | -0.25 (-1.23%) | 149,249 |
22 Mar 2022 | INR | 20.05 | 20.8 | 20.05 | 20.4 | 20.4 | -0.15 (-0.73%) | 165,951 |