Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | INR | 11.5 | 11.55 | 11.1 | 11.25 | 11.25 | -0.15 (-1.32%) | 1,674,502 |
10 May 2022 | INR | 11.45 | 11.7 | 11.35 | 11.4 | 11.4 | -0.05 (-0.44%) | 1,484,972 |
9 May 2022 | INR | 11.45 | 11.55 | 11.4 | 11.45 | 11.45 | -0.05 (-0.43%) | 1,277,947 |
6 May 2022 | INR | 11.55 | 11.6 | 11.45 | 11.5 | 11.5 | -0.15 (-1.29%) | 1,431,687 |
5 May 2022 | INR | 11.75 | 11.85 | 11.65 | 11.65 | 11.65 | 0.0 (0.0%) | 1,246,677 |
4 May 2022 | INR | 11.85 | 11.9 | 11.65 | 11.65 | 11.65 | -0.2 (-1.69%) | 1,380,814 |
2 May 2022 | INR | 11.75 | 11.9 | 11.7 | 11.85 | 11.85 | 0.0 (0.0%) | 881,133 |
29 Apr 2022 | INR | 11.9 | 12.05 | 11.8 | 11.85 | 11.85 | 0.0 (0.0%) | 1,646,939 |
28 Apr 2022 | INR | 11.9 | 11.95 | 11.8 | 11.85 | 11.85 | 0.0 (0.0%) | 777,339 |
27 Apr 2022 | INR | 11.95 | 11.95 | 11.8 | 11.85 | 11.85 | -0.1 (-0.84%) | 1,149,602 |
26 Apr 2022 | INR | 12 | 12.05 | 11.85 | 11.95 | 11.95 | +0.05 (+0.42%) | 1,574,135 |
25 Apr 2022 | INR | 12 | 12 | 11.85 | 11.9 | 11.9 | -0.15 (-1.24%) | 1,677,367 |
22 Apr 2022 | INR | 12.15 | 12.3 | 12.05 | 12.05 | 12.05 | -0.15 (-1.23%) | 1,824,336 |
21 Apr 2022 | INR | 12.15 | 12.25 | 12.1 | 12.2 | 12.2 | +0.15 (+1.24%) | 1,571,997 |
20 Apr 2022 | INR | 12.2 | 12.25 | 12 | 12.05 | 12.05 | -0.05 (-0.41%) | 1,813,759 |
19 Apr 2022 | INR | 12.2 | 12.45 | 12 | 12.1 | 12.1 | 0.0 (0.0%) | 3,536,435 |
18 Apr 2022 | INR | 12.3 | 12.3 | 12.05 | 12.1 | 12.1 | -0.2 (-1.63%) | 1,662,795 |
13 Apr 2022 | INR | 12.35 | 12.45 | 12.3 | 12.3 | 12.3 | +0.05 (+0.41%) | 1,932,610 |
12 Apr 2022 | INR | 12.6 | 12.6 | 12.1 | 12.25 | 12.25 | -0.35 (-2.78%) | 3,898,617 |
11 Apr 2022 | INR | 12.75 | 12.75 | 12.5 | 12.6 | 12.6 | -0.1 (-0.79%) | 2,254,095 |
8 Apr 2022 | INR | 12.7 | 12.8 | 12.7 | 12.7 | 12.7 | 0.0 (0.0%) | 1,998,955 |
7 Apr 2022 | INR | 12.7 | 12.9 | 12.65 | 12.7 | 12.7 | 0.0 (0.0%) | 3,994,451 |
6 Apr 2022 | INR | 12.35 | 12.75 | 12.3 | 12.7 | 12.7 | +0.25 (+2.01%) | 5,806,818 |
5 Apr 2022 | INR | 12.35 | 12.55 | 12.2 | 12.45 | 12.45 | +0.1 (+0.81%) | 4,106,125 |
4 Apr 2022 | INR | 12.2 | 12.4 | 12.15 | 12.35 | 12.35 | +0.2 (+1.65%) | 3,537,532 |
1 Apr 2022 | INR | 11.9 | 12.2 | 11.9 | 12.15 | 12.15 | +0.3 (+2.53%) | 3,086,655 |
31 Mar 2022 | INR | 11.75 | 12.4 | 11.55 | 11.85 | 11.85 | +0.2 (+1.72%) | 12,415,789 |
30 Mar 2022 | INR | 11.45 | 11.95 | 11.25 | 11.65 | 11.65 | +0.4 (+3.56%) | 4,762,353 |
29 Mar 2022 | INR | 11.6 | 11.6 | 11.2 | 11.25 | 11.25 | -0.25 (-2.17%) | 3,928,230 |
28 Mar 2022 | INR | 11.75 | 11.75 | 11.45 | 11.5 | 11.5 | -0.2 (-1.71%) | 3,712,238 |