Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 48 | 50.45 | 48 | 50.45 | 50.45 | -0.05 (-0.10%) | 135 |
4 May 2022 | INR | 49.8 | 50.85 | 46.4 | 50.5 | 50.5 | +1.7 (+3.48%) | 1,111 |
2 May 2022 | INR | 48.75 | 53.65 | 48.75 | 48.8 | 48.8 | -2.5 (-4.87%) | 1,226 |
29 Apr 2022 | INR | 51.3 | 52.1 | 51.3 | 51.3 | 51.3 | -2.7 (-5%) | 621 |
28 Apr 2022 | INR | 54.3 | 55.9 | 54 | 54 | 54 | -2.8 (-4.93%) | 341 |
27 Apr 2022 | INR | 57.5 | 57.8 | 56.8 | 56.8 | 56.8 | -2.95 (-4.94%) | 401 |
26 Apr 2022 | INR | 61.3 | 61.3 | 57.15 | 59.75 | 59.75 | +1.25 (+2.14%) | 839 |
25 Apr 2022 | INR | 59.6 | 61.3 | 56.75 | 58.5 | 58.5 | +0.1 (+0.17%) | 2,520 |
22 Apr 2022 | INR | 57.95 | 59.9 | 56 | 58.4 | 58.4 | +3.85 (+7.06%) | 3,486 |
21 Apr 2022 | INR | 54.65 | 56.6 | 53 | 54.55 | 54.55 | +2.9 (+5.61%) | 2,752 |
20 Apr 2022 | INR | 52.95 | 53.2 | 47.3 | 51.65 | 51.65 | +3.25 (+6.71%) | 14,776 |
19 Apr 2022 | INR | 40.15 | 48.4 | 40.15 | 48.4 | 48.4 | +4.4 (+10.00%) | 26,099 |
18 Apr 2022 | INR | 40.5 | 44 | 40.5 | 44 | 44 | -0.95 (-2.11%) | 2,189 |
13 Apr 2022 | INR | 48.5 | 48.5 | 44.95 | 44.95 | 44.95 | +0.15 (+0.33%) | 112 |
12 Apr 2022 | INR | 43.1 | 44.8 | 43.1 | 44.8 | 44.8 | -0.15 (-0.33%) | 510 |
11 Apr 2022 | INR | 40.4 | 49.2 | 40.4 | 44.95 | 44.95 | +0.1 (+0.22%) | 1,350 |
8 Apr 2022 | INR | 44.95 | 45.7 | 40.55 | 44.85 | 44.85 | -0.1 (-0.22%) | 1,035 |
7 Apr 2022 | INR | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | +0.95 (+2.16%) | 151 |
6 Apr 2022 | INR | 41.5 | 44.45 | 41.5 | 44 | 44 | +0.35 (+0.80%) | 995 |
5 Apr 2022 | INR | 42.75 | 45.25 | 42.75 | 43.65 | 43.65 | -1.3 (-2.89%) | 1,861 |
4 Apr 2022 | INR | 44.85 | 46.2 | 42.65 | 44.95 | 44.95 | +0.1 (+0.22%) | 1,230 |
1 Apr 2022 | INR | 42.65 | 46.55 | 42.15 | 44.85 | 44.85 | +0.5 (+1.13%) | 2,317 |
31 Mar 2022 | INR | 42.35 | 45.95 | 42.35 | 44.35 | 44.35 | -0.2 (-0.45%) | 8,560 |
30 Mar 2022 | INR | 41.85 | 46.1 | 41.8 | 44.55 | 44.55 | +0.55 (+1.25%) | 6,752 |
29 Mar 2022 | INR | 42 | 44 | 42 | 44 | 44 | +1.05 (+2.44%) | 1,044 |
28 Mar 2022 | INR | 41.55 | 43.2 | 39.5 | 42.95 | 42.95 | +1.4 (+3.37%) | 1,948 |
25 Mar 2022 | INR | 42.8 | 45.75 | 41.5 | 41.55 | 41.55 | -2.1 (-4.81%) | 2,040 |
24 Mar 2022 | INR | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -2.25 (-4.90%) | 103 |
23 Mar 2022 | INR | 43.4 | 46.45 | 43.4 | 45.9 | 45.9 | +0.25 (+0.55%) | 372 |
22 Mar 2022 | INR | 43.25 | 47.2 | 43.25 | 45.65 | 45.65 | +0.15 (+0.33%) | 2,418 |