Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 79 | 84.6 | 79 | 82.1 | 82.1 | +1.95 (+2.43%) | 6,693 |
4 May 2022 | INR | 79.7 | 86.5 | 79.7 | 80.15 | 80.15 | -1 (-1.23%) | 9,918 |
2 May 2022 | INR | 87.35 | 87.35 | 80.25 | 81.15 | 81.15 | -4.45 (-5.20%) | 10,637 |
29 Apr 2022 | INR | 90 | 90 | 85.05 | 85.6 | 85.6 | -3.55 (-3.98%) | 27,097 |
28 Apr 2022 | INR | 94.95 | 95 | 88.1 | 89.15 | 89.15 | -2.6 (-2.83%) | 48,242 |
27 Apr 2022 | INR | 87 | 93.45 | 83 | 91.75 | 91.75 | +4.8 (+5.52%) | 178,175 |
26 Apr 2022 | INR | 78.35 | 89 | 77.75 | 86.95 | 86.95 | +9.6 (+12.41%) | 58,935 |
25 Apr 2022 | INR | 79 | 79 | 76.6 | 77.35 | 77.35 | -4.05 (-4.98%) | 16,292 |
22 Apr 2022 | INR | 74 | 83.4 | 74 | 81.4 | 81.4 | +1.4 (+1.75%) | 40,755 |
21 Apr 2022 | INR | 80.8 | 81.7 | 79.4 | 80 | 80 | +0.1 (+0.13%) | 11,995 |
20 Apr 2022 | INR | 81.15 | 82.95 | 78.65 | 79.9 | 79.9 | +1.55 (+1.98%) | 22,414 |
19 Apr 2022 | INR | 84.75 | 84.75 | 76.85 | 78.35 | 78.35 | -3.95 (-4.80%) | 14,771 |
18 Apr 2022 | INR | 83 | 86.95 | 81 | 82.3 | 82.3 | +2.85 (+3.59%) | 74,723 |
13 Apr 2022 | INR | 75.95 | 82.75 | 74.5 | 79.45 | 79.45 | +5.05 (+6.79%) | 92,145 |
12 Apr 2022 | INR | 76.65 | 76.95 | 74.25 | 74.4 | 74.4 | -1.9 (-2.49%) | 19,540 |
11 Apr 2022 | INR | 74 | 77.9 | 74 | 76.3 | 76.3 | -0.5 (-0.65%) | 23,552 |
8 Apr 2022 | INR | 77.8 | 77.8 | 75.1 | 76.8 | 76.8 | +1.5 (+1.99%) | 25,002 |
7 Apr 2022 | INR | 77 | 81.25 | 73.85 | 75.3 | 75.3 | -3.2 (-4.08%) | 92,050 |
6 Apr 2022 | INR | 72.1 | 80.6 | 72.1 | 78.5 | 78.5 | +6.5 (+9.03%) | 177,763 |
5 Apr 2022 | INR | 71.55 | 74.35 | 70 | 72 | 72 | +1.05 (+1.48%) | 70,200 |
4 Apr 2022 | INR | 71.05 | 72.75 | 70.45 | 70.95 | 70.95 | 0.0 (0.0%) | 51,624 |
1 Apr 2022 | INR | 68.8 | 71.75 | 68.8 | 70.95 | 70.95 | +1.1 (+1.57%) | 23,513 |
31 Mar 2022 | INR | 71.85 | 71.85 | 69.65 | 69.85 | 69.85 | -1.55 (-2.17%) | 5,109 |
30 Mar 2022 | INR | 70.5 | 72.5 | 70.1 | 71.4 | 71.4 | -0.45 (-0.63%) | 30,808 |
29 Mar 2022 | INR | 71 | 73.15 | 70.2 | 71.85 | 71.85 | +1.85 (+2.64%) | 72,094 |
28 Mar 2022 | INR | 69.8 | 74 | 68.25 | 70 | 70 | -0.7 (-0.99%) | 89,129 |
25 Mar 2022 | INR | 70.65 | 75.95 | 70.3 | 70.7 | 70.7 | +0.05 (+0.07%) | 143,378 |
24 Mar 2022 | INR | 70.05 | 71.8 | 69.75 | 70.65 | 70.65 | +0.6 (+0.86%) | 44,280 |
23 Mar 2022 | INR | 68.8 | 73.55 | 68.8 | 70.05 | 70.05 | +3.5 (+5.26%) | 112,005 |
22 Mar 2022 | INR | 60.85 | 67.55 | 60.15 | 66.55 | 66.55 | +5.75 (+9.46%) | 96,584 |