Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | INR | 10.55 | 10.55 | 10.01 | 10.05 | 10.05 | -0.28 (-2.71%) | 43,076 |
2 May 2022 | INR | 10 | 10.5 | 10 | 10.33 | 10.33 | +0.14 (+1.37%) | 70,104 |
29 Apr 2022 | INR | 10.84 | 10.84 | 9.05 | 10.19 | 10.19 | -0.25 (-2.39%) | 296,272 |
28 Apr 2022 | INR | 10.51 | 11 | 10.4 | 10.44 | 10.44 | -0.07 (-0.67%) | 189,115 |
27 Apr 2022 | INR | 10.07 | 10.8 | 10.07 | 10.51 | 10.51 | +0.44 (+4.37%) | 229,700 |
26 Apr 2022 | INR | 11 | 11.39 | 10.01 | 10.07 | 10.07 | +0.4 (+4.14%) | 884,497 |
25 Apr 2022 | INR | 10 | 10.14 | 9.06 | 9.67 | 9.67 | +0.15 (+1.58%) | 484,263 |
22 Apr 2022 | INR | 7.85 | 9.66 | 7.85 | 9.52 | 9.52 | +1.47 (+18.26%) | 537,100 |
21 Apr 2022 | INR | 8.25 | 8.9 | 7.9 | 8.05 | 8.05 | -0.32 (-3.82%) | 214,558 |
20 Apr 2022 | INR | 8.7 | 8.7 | 8.15 | 8.37 | 8.37 | -0.15 (-1.76%) | 71,260 |
19 Apr 2022 | INR | 8.7 | 8.85 | 8.45 | 8.52 | 8.52 | -0.2 (-2.29%) | 79,030 |
18 Apr 2022 | INR | 8.7 | 9 | 8.3 | 8.72 | 8.72 | 0.0 (0.0%) | 319,061 |
13 Apr 2022 | INR | 8.04 | 8.76 | 7.85 | 8.72 | 8.72 | +0.48 (+5.83%) | 524,197 |
12 Apr 2022 | INR | 8.55 | 8.9 | 8.01 | 8.24 | 8.24 | -0.11 (-1.32%) | 49,560 |
11 Apr 2022 | INR | 7.85 | 8.89 | 7.85 | 8.35 | 8.35 | +0.19 (+2.33%) | 127,939 |
8 Apr 2022 | INR | 8.45 | 8.45 | 7.67 | 8.16 | 8.16 | -0.49 (-5.66%) | 125,218 |
7 Apr 2022 | INR | 8.66 | 8.9 | 7.6 | 8.65 | 8.65 | -0.01 (-0.12%) | 880,990 |
6 Apr 2022 | INR | 8.98 | 8.98 | 8.41 | 8.66 | 8.66 | +0.46 (+5.61%) | 1,121,615 |
5 Apr 2022 | INR | 8.18 | 8.2 | 7.65 | 8.2 | 8.2 | +0.74 (+9.92%) | 867,568 |
4 Apr 2022 | INR | 7.45 | 7.69 | 7.2 | 7.46 | 7.46 | +0.3 (+4.19%) | 611,648 |
1 Apr 2022 | INR | 7.4 | 7.9 | 7.1 | 7.16 | 7.16 | -0.26 (-3.50%) | 60,960 |
31 Mar 2022 | INR | 7.95 | 7.95 | 7.2 | 7.42 | 7.42 | -0.24 (-3.13%) | 12,608 |
30 Mar 2022 | INR | 6.9 | 7.66 | 6.9 | 7.66 | 7.66 | +0.69 (+9.90%) | 85,434 |
29 Mar 2022 | INR | 7.15 | 7.15 | 6.62 | 6.97 | 6.97 | -0.03 (-0.43%) | 32,635 |
28 Mar 2022 | INR | 7.4 | 7.4 | 6.57 | 7 | 7 | -0.14 (-1.96%) | 34,644 |
25 Mar 2022 | INR | 7.25 | 7.3 | 6.71 | 7.14 | 7.14 | +0.19 (+2.73%) | 21,076 |
24 Mar 2022 | INR | 6.98 | 7.48 | 6.51 | 6.95 | 6.95 | -0.02 (-0.29%) | 36,318 |
23 Mar 2022 | INR | 6.98 | 7.14 | 6.51 | 6.97 | 6.97 | +0.19 (+2.80%) | 11,623 |
22 Mar 2022 | INR | 7.2 | 7.78 | 6.4 | 6.78 | 6.78 | -0.33 (-4.64%) | 57,530 |
21 Mar 2022 | INR | 7.4 | 7.4 | 7.06 | 7.11 | 7.11 | +0.02 (+0.28%) | 15,112 |