Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2022 | INR | 9 | 9.1 | 8.6 | 8.7 | 8.7 | -0.2 (-2.25%) | 360,129 |
27 Apr 2022 | INR | 9.2 | 9.2 | 8.75 | 8.9 | 8.9 | -0.2 (-2.20%) | 499,480 |
26 Apr 2022 | INR | 9 | 9.2 | 8.95 | 9.1 | 9.1 | +0.15 (+1.68%) | 937,077 |
25 Apr 2022 | INR | 8.7 | 9.1 | 8.4 | 8.95 | 8.95 | +0.25 (+2.87%) | 1,062,066 |
22 Apr 2022 | INR | 8.25 | 9 | 8.25 | 8.7 | 8.7 | +0.2 (+2.35%) | 1,455,587 |
21 Apr 2022 | INR | 8.75 | 8.75 | 7.9 | 8.5 | 8.5 | 0.0 (0.0%) | 1,160,806 |
20 Apr 2022 | INR | 8.9 | 9 | 8.35 | 8.5 | 8.5 | -0.35 (-3.95%) | 967,555 |
19 Apr 2022 | INR | 9 | 9.4 | 8.65 | 8.85 | 8.85 | -0.05 (-0.56%) | 1,107,332 |
18 Apr 2022 | INR | 8.75 | 9.2 | 8.55 | 8.9 | 8.9 | +0.1 (+1.14%) | 762,166 |
13 Apr 2022 | INR | 8.95 | 9 | 8.7 | 8.8 | 8.8 | +0.1 (+1.15%) | 489,608 |
12 Apr 2022 | INR | 8.9 | 8.95 | 8.65 | 8.7 | 8.7 | -0.35 (-3.87%) | 677,632 |
11 Apr 2022 | INR | 9.45 | 9.5 | 8.95 | 9.05 | 9.05 | -0.3 (-3.21%) | 824,723 |
8 Apr 2022 | INR | 9.05 | 9.45 | 9.05 | 9.35 | 9.35 | +0.25 (+2.75%) | 770,963 |
7 Apr 2022 | INR | 9.5 | 9.6 | 9 | 9.1 | 9.1 | -0.2 (-2.15%) | 930,347 |
6 Apr 2022 | INR | 9.2 | 9.5 | 8.95 | 9.3 | 9.3 | +0.2 (+2.20%) | 1,384,709 |
5 Apr 2022 | INR | 9.05 | 9.55 | 8.95 | 9.1 | 9.1 | +0.25 (+2.82%) | 1,978,640 |
4 Apr 2022 | INR | 8.3 | 8.85 | 8.15 | 8.85 | 8.85 | +0.8 (+9.94%) | 1,897,858 |
1 Apr 2022 | INR | 7.5 | 8.2 | 7.5 | 8.05 | 8.05 | +0.5 (+6.62%) | 682,864 |
31 Mar 2022 | INR | 7.95 | 7.95 | 7.45 | 7.55 | 7.55 | -0.25 (-3.21%) | 765,679 |
30 Mar 2022 | INR | 8 | 8 | 7.75 | 7.8 | 7.8 | 0.0 (0.0%) | 497,706 |
29 Mar 2022 | INR | 8 | 8.2 | 7.75 | 7.8 | 7.8 | -0.2 (-2.50%) | 1,111,777 |
28 Mar 2022 | INR | 7.75 | 8.2 | 7.75 | 8 | 8 | +0.25 (+3.23%) | 1,830,910 |
25 Mar 2022 | INR | 8.15 | 8.15 | 7.65 | 7.75 | 7.75 | -0.2 (-2.52%) | 639,510 |
24 Mar 2022 | INR | 7.65 | 8.1 | 7.3 | 7.95 | 7.95 | +0.4 (+5.30%) | 1,385,845 |
23 Mar 2022 | INR | 7.65 | 7.7 | 7.5 | 7.55 | 7.55 | -0.1 (-1.31%) | 645,555 |
22 Mar 2022 | INR | 7.8 | 7.85 | 7.5 | 7.65 | 7.65 | -0.15 (-1.92%) | 809,302 |
21 Mar 2022 | INR | 7.85 | 8 | 7.7 | 7.8 | 7.8 | -0.1 (-1.27%) | 500,840 |
17 Mar 2022 | INR | 7.95 | 8.05 | 7.4 | 7.9 | 7.9 | +0.1 (+1.28%) | 979,067 |
16 Mar 2022 | INR | 8.05 | 8.15 | 7.75 | 7.8 | 7.8 | -0.15 (-1.89%) | 1,086,063 |
15 Mar 2022 | INR | 8.05 | 8.1 | 7.8 | 7.95 | 7.95 | 0.0 (0.0%) | 570,747 |