Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | INR | 8.25 | 8.6 | 7.21 | 7.21 | 7.21 | -0.73 (-9.19%) | 9,959 |
2 May 2022 | INR | 8.7 | 8.7 | 7.69 | 7.94 | 7.94 | -0.32 (-3.87%) | 9,606 |
29 Apr 2022 | INR | 7.04 | 8.56 | 7.04 | 8.26 | 8.26 | +0.47 (+6.03%) | 25,431 |
28 Apr 2022 | INR | 7.98 | 7.98 | 7.15 | 7.79 | 7.79 | -0.06 (-0.76%) | 663 |
27 Apr 2022 | INR | 7.98 | 7.98 | 7.46 | 7.85 | 7.85 | +0.05 (+0.64%) | 1,389 |
26 Apr 2022 | INR | 7.31 | 8.29 | 7.31 | 7.8 | 7.8 | +0.09 (+1.17%) | 1,522 |
25 Apr 2022 | INR | 8.76 | 8.76 | 7.41 | 7.71 | 7.71 | -0.26 (-3.26%) | 1,640 |
22 Apr 2022 | INR | 8.46 | 8.67 | 7.5 | 7.97 | 7.97 | +0.08 (+1.01%) | 10,736 |
21 Apr 2022 | INR | 6.81 | 7.89 | 6.81 | 7.89 | 7.89 | +0.69 (+9.58%) | 7,004 |
20 Apr 2022 | INR | 6.51 | 7.82 | 6.51 | 7.2 | 7.2 | +0.07 (+0.98%) | 5,360 |
19 Apr 2022 | INR | 7.68 | 7.97 | 7.07 | 7.13 | 7.13 | -0.55 (-7.16%) | 4,617 |
18 Apr 2022 | INR | 8.4 | 8.4 | 7.55 | 7.68 | 7.68 | -0.7 (-8.35%) | 5,876 |
13 Apr 2022 | INR | 8.74 | 8.74 | 7.51 | 8.38 | 8.38 | +0.36 (+4.49%) | 1,035 |
12 Apr 2022 | INR | 8.1 | 8.75 | 7.25 | 8.02 | 8.02 | -0.01 (-0.12%) | 2,899 |
11 Apr 2022 | INR | 7.4 | 8.1 | 7.11 | 8.03 | 8.03 | +0.63 (+8.51%) | 2,077 |
8 Apr 2022 | INR | 7.4 | 7.99 | 6.68 | 7.4 | 7.4 | +0.01 (+0.14%) | 3,082 |
7 Apr 2022 | INR | 6.46 | 7.49 | 6.46 | 7.39 | 7.39 | +0.35 (+4.97%) | 1,369 |
6 Apr 2022 | INR | 7.32 | 7.53 | 6.98 | 7.04 | 7.04 | -0.28 (-3.83%) | 3,315 |
5 Apr 2022 | INR | 7.32 | 7.32 | 6.98 | 7.32 | 7.32 | +0.34 (+4.87%) | 387 |
4 Apr 2022 | INR | 6.84 | 6.98 | 6.37 | 6.98 | 6.98 | +0.33 (+4.96%) | 1,954 |
1 Apr 2022 | INR | 6.61 | 7.27 | 6.59 | 6.65 | 6.65 | -0.28 (-4.04%) | 3,221 |
31 Mar 2022 | INR | 7.3 | 7.3 | 6.8 | 6.93 | 6.93 | -0.22 (-3.08%) | 3,739 |
30 Mar 2022 | INR | 7.29 | 7.29 | 6.62 | 7.15 | 7.15 | +0.2 (+2.88%) | 2,398 |
29 Mar 2022 | INR | 6.36 | 6.97 | 6.32 | 6.95 | 6.95 | +0.3 (+4.51%) | 2,817 |
28 Mar 2022 | INR | 7 | 7 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 420 |
25 Mar 2022 | INR | 7.3 | 7.3 | 7 | 7 | 7 | -0.3 (-4.11%) | 119 |
24 Mar 2022 | INR | 7.31 | 7.31 | 6.75 | 7.3 | 7.3 | +0.2 (+2.82%) | 765 |
23 Mar 2022 | INR | 7.1 | 7.1 | 7.08 | 7.1 | 7.1 | -0.35 (-4.70%) | 1,564 |
22 Mar 2022 | INR | 8.06 | 8.06 | 7.45 | 7.45 | 7.45 | -0.38 (-4.85%) | 122 |
21 Mar 2022 | INR | 8.4 | 8.4 | 7.83 | 7.83 | 7.83 | -0.41 (-4.98%) | 838 |