Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 6.8 | 6.8 | 5.91 | 6.04 | 6.04 | -0.48 (-7.36%) | 79,685 |
4 May 2022 | INR | 6.9 | 6.9 | 6.21 | 6.52 | 6.52 | -0.12 (-1.81%) | 40,362 |
2 May 2022 | INR | 6.82 | 6.99 | 6.34 | 6.64 | 6.64 | -0.18 (-2.64%) | 20,660 |
29 Apr 2022 | INR | 7 | 7.24 | 6.8 | 6.82 | 6.82 | -0.03 (-0.44%) | 35,631 |
28 Apr 2022 | INR | 7.29 | 7.29 | 6.66 | 6.85 | 6.85 | -0.29 (-4.06%) | 17,474 |
27 Apr 2022 | INR | 7.29 | 7.29 | 6.52 | 7.14 | 7.14 | +0.01 (+0.14%) | 43,157 |
26 Apr 2022 | INR | 6.98 | 7.3 | 6.97 | 7.13 | 7.13 | +0.15 (+2.15%) | 128,938 |
25 Apr 2022 | INR | 6.96 | 7.25 | 6.96 | 6.98 | 6.98 | -0.23 (-3.19%) | 32,182 |
22 Apr 2022 | INR | 7.4 | 7.4 | 6.93 | 7.21 | 7.21 | +0.28 (+4.04%) | 20,464 |
21 Apr 2022 | INR | 7.08 | 7.08 | 6.56 | 6.93 | 6.93 | +0.13 (+1.91%) | 39,532 |
20 Apr 2022 | INR | 6.82 | 7.4 | 6.21 | 6.8 | 6.8 | -0.06 (-0.87%) | 81,234 |
19 Apr 2022 | INR | 7.6 | 7.6 | 6.73 | 6.86 | 6.86 | -0.14 (-2.00%) | 45,057 |
18 Apr 2022 | INR | 6.45 | 7.24 | 6.45 | 7 | 7 | -0.12 (-1.69%) | 53,900 |
13 Apr 2022 | INR | 7.58 | 7.58 | 6.9 | 7.12 | 7.12 | -0.15 (-2.06%) | 33,509 |
12 Apr 2022 | INR | 7.14 | 7.39 | 7.14 | 7.27 | 7.27 | 0.0 (0.0%) | 33,437 |
11 Apr 2022 | INR | 7.54 | 7.54 | 7 | 7.27 | 7.27 | +0.06 (+0.83%) | 49,563 |
8 Apr 2022 | INR | 7.42 | 7.42 | 7.1 | 7.21 | 7.21 | -0.06 (-0.83%) | 33,507 |
7 Apr 2022 | INR | 7.45 | 7.7 | 7.05 | 7.27 | 7.27 | -0.14 (-1.89%) | 37,847 |
6 Apr 2022 | INR | 7.76 | 7.76 | 7.13 | 7.41 | 7.41 | -0.08 (-1.07%) | 61,292 |
5 Apr 2022 | INR | 7.55 | 7.55 | 7.06 | 7.49 | 7.49 | +0.25 (+3.45%) | 27,181 |
4 Apr 2022 | INR | 7.51 | 7.51 | 7.03 | 7.24 | 7.24 | +0.07 (+0.98%) | 42,518 |
1 Apr 2022 | INR | 6.66 | 7.24 | 6.66 | 7.17 | 7.17 | +0.27 (+3.91%) | 43,451 |
31 Mar 2022 | INR | 7.39 | 7.39 | 6.8 | 6.9 | 6.9 | -0.17 (-2.40%) | 38,376 |
30 Mar 2022 | INR | 6.85 | 7.25 | 6.7 | 7.07 | 7.07 | +0.12 (+1.73%) | 54,857 |
29 Mar 2022 | INR | 6.86 | 7.57 | 6.86 | 6.95 | 6.95 | -0.27 (-3.74%) | 80,591 |
28 Mar 2022 | INR | 7.35 | 7.35 | 7.22 | 7.22 | 7.22 | -0.38 (-5%) | 28,620 |
25 Mar 2022 | INR | 7.4 | 7.8 | 7.4 | 7.6 | 7.6 | +0.1 (+1.33%) | 61,370 |
24 Mar 2022 | INR | 7.98 | 7.98 | 7.33 | 7.5 | 7.5 | -0.21 (-2.72%) | 29,314 |
23 Mar 2022 | INR | 8.12 | 8.12 | 7.5 | 7.71 | 7.71 | -0.17 (-2.16%) | 27,131 |
22 Mar 2022 | INR | 7.52 | 8.13 | 7.52 | 7.88 | 7.88 | -0.02 (-0.25%) | 28,806 |