Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 45.5 | 45.95 | 44.6 | 45.15 | 45.15 | +0.85 (+1.92%) | 1,438 |
4 May 2022 | INR | 45 | 45.1 | 44.3 | 44.3 | 44.3 | -1.25 (-2.74%) | 2,114 |
2 May 2022 | INR | 47.5 | 47.5 | 45.15 | 45.55 | 45.55 | -2.4 (-5.01%) | 4,977 |
29 Apr 2022 | INR | 48.1 | 48.7 | 47.65 | 47.95 | 47.95 | -0.15 (-0.31%) | 9,415 |
28 Apr 2022 | INR | 49.1 | 49.4 | 47.65 | 48.1 | 48.1 | -0.85 (-1.74%) | 8,139 |
27 Apr 2022 | INR | 49.15 | 50.4 | 48.5 | 48.95 | 48.95 | -1.15 (-2.30%) | 5,115 |
26 Apr 2022 | INR | 50.4 | 51 | 49.05 | 50.1 | 50.1 | +0.75 (+1.52%) | 5,879 |
25 Apr 2022 | INR | 49.1 | 50.9 | 48.55 | 49.35 | 49.35 | -0.05 (-0.10%) | 18,097 |
22 Apr 2022 | INR | 51.3 | 51.45 | 49.35 | 49.4 | 49.4 | -1.65 (-3.23%) | 6,536 |
21 Apr 2022 | INR | 51.3 | 52 | 50.65 | 51.05 | 51.05 | -0.15 (-0.29%) | 2,335 |
20 Apr 2022 | INR | 52.1 | 52.1 | 51 | 51.2 | 51.2 | -0.9 (-1.73%) | 4,968 |
19 Apr 2022 | INR | 49.2 | 54.15 | 48.5 | 52.1 | 52.1 | +3.2 (+6.54%) | 45,268 |
18 Apr 2022 | INR | 51.4 | 51.4 | 48.5 | 48.9 | 48.9 | -1.45 (-2.88%) | 1,378 |
13 Apr 2022 | INR | 51.65 | 51.65 | 50.3 | 50.35 | 50.35 | -1.05 (-2.04%) | 4,764 |
12 Apr 2022 | INR | 51.95 | 52.55 | 49.5 | 51.4 | 51.4 | -0.05 (-0.10%) | 9,117 |
11 Apr 2022 | INR | 51.6 | 52.85 | 50.3 | 51.45 | 51.45 | -0.3 (-0.58%) | 10,410 |
8 Apr 2022 | INR | 52 | 53.9 | 51.05 | 51.75 | 51.75 | +0.45 (+0.88%) | 7,844 |
7 Apr 2022 | INR | 52.25 | 53 | 51 | 51.3 | 51.3 | -2.3 (-4.29%) | 19,449 |
6 Apr 2022 | INR | 55.8 | 55.8 | 51 | 53.6 | 53.6 | +1.5 (+2.88%) | 25,937 |
5 Apr 2022 | INR | 47.6 | 53 | 46.6 | 52.1 | 52.1 | +4.9 (+10.38%) | 71,883 |
4 Apr 2022 | INR | 46 | 47.2 | 46 | 47.2 | 47.2 | +1.7 (+3.74%) | 2,341 |
1 Apr 2022 | INR | 44.2 | 46.15 | 44.2 | 45.5 | 45.5 | +0.9 (+2.02%) | 2,530 |
31 Mar 2022 | INR | 45.85 | 46 | 44.2 | 44.6 | 44.6 | -0.75 (-1.65%) | 1,698 |
30 Mar 2022 | INR | 46.75 | 47.2 | 44.15 | 45.35 | 45.35 | -0.7 (-1.52%) | 9,829 |
29 Mar 2022 | INR | 47.85 | 48.15 | 45.55 | 46.05 | 46.05 | -1.55 (-3.26%) | 6,289 |
28 Mar 2022 | INR | 47.25 | 47.9 | 47.2 | 47.6 | 47.6 | +0.2 (+0.42%) | 2,391 |
25 Mar 2022 | INR | 49 | 50 | 47.35 | 47.4 | 47.4 | -0.7 (-1.46%) | 8,911 |
24 Mar 2022 | INR | 48.5 | 48.9 | 47.9 | 48.1 | 48.1 | -0.45 (-0.93%) | 1,968 |
23 Mar 2022 | INR | 49.35 | 50.1 | 48.5 | 48.55 | 48.55 | +0.3 (+0.62%) | 17,094 |
22 Mar 2022 | INR | 48.25 | 49.5 | 47 | 48.25 | 48.25 | +1.45 (+3.10%) | 5,158 |