Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 39.05 | 39.65 | 37.1 | 38.85 | 38.85 | -0.2 (-0.51%) | 2,303 |
4 May 2022 | INR | 40 | 41.45 | 38 | 39.05 | 39.05 | -0.95 (-2.38%) | 1,088 |
2 May 2022 | INR | 40.85 | 42.55 | 40 | 40 | 40 | -0.85 (-2.08%) | 394 |
29 Apr 2022 | INR | 42.5 | 42.9 | 40.8 | 40.85 | 40.85 | -0.05 (-0.12%) | 1,618 |
28 Apr 2022 | INR | 43.6 | 43.6 | 40.1 | 40.9 | 40.9 | -0.7 (-1.68%) | 3,509 |
27 Apr 2022 | INR | 43.9 | 43.9 | 41.35 | 41.6 | 41.6 | -0.55 (-1.30%) | 1,449 |
26 Apr 2022 | INR | 40.5 | 44.5 | 40.5 | 42.15 | 42.15 | -0.3 (-0.71%) | 4,118 |
25 Apr 2022 | INR | 44.9 | 44.9 | 42.15 | 42.45 | 42.45 | -1.8 (-4.07%) | 8,078 |
22 Apr 2022 | INR | 41.5 | 44.5 | 41.25 | 44.25 | 44.25 | +1.1 (+2.55%) | 5,960 |
21 Apr 2022 | INR | 46.05 | 46.05 | 42.65 | 43.15 | 43.15 | -0.75 (-1.71%) | 5,078 |
20 Apr 2022 | INR | 43.6 | 43.9 | 41.15 | 43.9 | 43.9 | +2.05 (+4.90%) | 6,571 |
19 Apr 2022 | INR | 44.35 | 45 | 41.5 | 41.85 | 41.85 | -1.6 (-3.68%) | 5,925 |
18 Apr 2022 | INR | 40.1 | 43.6 | 40.1 | 43.45 | 43.45 | +1.9 (+4.57%) | 12,840 |
13 Apr 2022 | INR | 41.25 | 42 | 39.25 | 41.55 | 41.55 | +0.3 (+0.73%) | 3,273 |
12 Apr 2022 | INR | 40.95 | 41.85 | 38.05 | 41.25 | 41.25 | +2.3 (+5.91%) | 7,873 |
11 Apr 2022 | INR | 39.9 | 43.65 | 36.6 | 38.95 | 38.95 | -0.95 (-2.38%) | 13,166 |
8 Apr 2022 | INR | 39.9 | 39.9 | 39.15 | 39.9 | 39.9 | +3.6 (+9.92%) | 7,405 |
7 Apr 2022 | INR | 32.5 | 36.3 | 31.9 | 36.3 | 36.3 | +3.3 (+10%) | 8,052 |
6 Apr 2022 | INR | 31 | 33 | 30.75 | 33 | 33 | +1.55 (+4.93%) | 3,657 |
5 Apr 2022 | INR | 33.7 | 33.85 | 31.25 | 31.45 | 31.45 | -1.05 (-3.23%) | 5,144 |
4 Apr 2022 | INR | 33.4 | 33.4 | 31.95 | 32.5 | 32.5 | +0.55 (+1.72%) | 3,253 |
1 Apr 2022 | INR | 29.65 | 32.15 | 29.15 | 31.95 | 31.95 | +1.3 (+4.24%) | 2,192 |
31 Mar 2022 | INR | 31.1 | 31.1 | 29.55 | 30.65 | 30.65 | +0.5 (+1.66%) | 1,753 |
30 Mar 2022 | INR | 31 | 31.35 | 29.8 | 30.15 | 30.15 | +0.25 (+0.84%) | 2,094 |
29 Mar 2022 | INR | 30.75 | 31 | 29.15 | 29.9 | 29.9 | -0.75 (-2.45%) | 2,813 |
28 Mar 2022 | INR | 31.3 | 31.3 | 30.65 | 30.65 | 30.65 | -1.6 (-4.96%) | 3,395 |
25 Mar 2022 | INR | 31.85 | 32.9 | 30.6 | 32.25 | 32.25 | +0.05 (+0.16%) | 2,530 |
24 Mar 2022 | INR | 33.55 | 33.65 | 31.5 | 32.2 | 32.2 | -0.15 (-0.46%) | 5,188 |
23 Mar 2022 | INR | 32.7 | 34 | 32.15 | 32.35 | 32.35 | -1.45 (-4.29%) | 7,494 |
22 Mar 2022 | INR | 34 | 34 | 32.55 | 33.8 | 33.8 | -0.1 (-0.29%) | 2,298 |