Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 7.6 | 7.6 | 6.9 | 7.08 | 7.08 | -0.16 (-2.21%) | 49,284 |
4 May 2022 | INR | 7.9 | 8 | 7.11 | 7.24 | 7.24 | -0.66 (-8.35%) | 37,380 |
2 May 2022 | INR | 7.85 | 8.07 | 7.68 | 7.9 | 7.9 | +0.03 (+0.38%) | 15,891 |
29 Apr 2022 | INR | 8 | 8.12 | 7.67 | 7.87 | 7.87 | -0.01 (-0.13%) | 12,427 |
28 Apr 2022 | INR | 7.95 | 7.95 | 7.83 | 7.88 | 7.88 | -0.07 (-0.88%) | 2,602 |
27 Apr 2022 | INR | 8.04 | 8.04 | 7.94 | 7.95 | 7.95 | -0.04 (-0.50%) | 3,107 |
26 Apr 2022 | INR | 8.2 | 8.42 | 7.91 | 7.99 | 7.99 | -0.29 (-3.50%) | 39,993 |
25 Apr 2022 | INR | 7.8 | 8.42 | 7.67 | 8.28 | 8.28 | +0.26 (+3.24%) | 50,509 |
22 Apr 2022 | INR | 8.02 | 8.07 | 7.9 | 8.02 | 8.02 | +0.01 (+0.12%) | 25,960 |
21 Apr 2022 | INR | 7.73 | 8.22 | 7.73 | 8.01 | 8.01 | +0.21 (+2.69%) | 27,645 |
20 Apr 2022 | INR | 8.18 | 8.3 | 7.79 | 7.8 | 7.8 | -0.1 (-1.27%) | 34,745 |
19 Apr 2022 | INR | 8.03 | 8.71 | 7.43 | 7.9 | 7.9 | -0.02 (-0.25%) | 374,377 |
18 Apr 2022 | INR | 7.75 | 8.17 | 7.75 | 7.92 | 7.92 | -0.19 (-2.34%) | 29,897 |
13 Apr 2022 | INR | 8.02 | 8.15 | 7.93 | 8.11 | 8.11 | +0.23 (+2.92%) | 8,871 |
12 Apr 2022 | INR | 8.35 | 8.35 | 7.79 | 7.88 | 7.88 | -0.25 (-3.08%) | 45,439 |
11 Apr 2022 | INR | 8.4 | 8.4 | 7.98 | 8.13 | 8.13 | +0.11 (+1.37%) | 26,282 |
8 Apr 2022 | INR | 7.55 | 8.12 | 7.55 | 8.02 | 8.02 | +0.07 (+0.88%) | 36,676 |
7 Apr 2022 | INR | 7.94 | 8.19 | 7.4 | 7.95 | 7.95 | +0.35 (+4.61%) | 89,379 |
6 Apr 2022 | INR | 7.92 | 7.92 | 7.45 | 7.6 | 7.6 | +0.02 (+0.26%) | 24,995 |
5 Apr 2022 | INR | 7.07 | 7.64 | 7.07 | 7.58 | 7.58 | +0.3 (+4.12%) | 44,529 |
4 Apr 2022 | INR | 7.32 | 7.37 | 7.05 | 7.28 | 7.28 | +0.02 (+0.28%) | 31,460 |
1 Apr 2022 | INR | 7.29 | 7.31 | 6.93 | 7.26 | 7.26 | +0.28 (+4.01%) | 22,992 |
31 Mar 2022 | INR | 6.82 | 7.17 | 6.82 | 6.98 | 6.98 | -0.02 (-0.29%) | 20,456 |
30 Mar 2022 | INR | 6.9 | 7.2 | 6.9 | 7 | 7 | +0.1 (+1.45%) | 29,500 |
29 Mar 2022 | INR | 7.42 | 7.42 | 6.9 | 6.9 | 6.9 | -0.28 (-3.90%) | 28,807 |
28 Mar 2022 | INR | 7.43 | 7.43 | 6.9 | 7.18 | 7.18 | +0.05 (+0.70%) | 24,409 |
25 Mar 2022 | INR | 7.59 | 7.59 | 7.1 | 7.13 | 7.13 | -0.2 (-2.73%) | 12,987 |
24 Mar 2022 | INR | 7.76 | 7.76 | 7.3 | 7.33 | 7.33 | -0.21 (-2.79%) | 37,837 |
23 Mar 2022 | INR | 7.44 | 7.65 | 7.3 | 7.54 | 7.54 | +0.1 (+1.34%) | 31,287 |
22 Mar 2022 | INR | 7.78 | 7.78 | 7.38 | 7.44 | 7.44 | -0.19 (-2.49%) | 59,359 |