Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 96.8 | 99.5 | 93.35 | 95.65 | 95.65 | -0.7 (-0.73%) | 58,061 |
4 May 2022 | INR | 102.95 | 103.55 | 95.25 | 96.35 | 96.35 | -4.85 (-4.79%) | 134,120 |
2 May 2022 | INR | 102.55 | 107 | 97.75 | 101.2 | 101.2 | -2.15 (-2.08%) | 119,801 |
29 Apr 2022 | INR | 102.9 | 109 | 99.55 | 103.35 | 103.35 | +2.35 (+2.33%) | 346,795 |
28 Apr 2022 | INR | 103.45 | 103.95 | 100.45 | 101 | 101 | -1.75 (-1.70%) | 120,027 |
27 Apr 2022 | INR | 102 | 104 | 98.35 | 102.75 | 102.75 | +0.55 (+0.54%) | 76,231 |
26 Apr 2022 | INR | 104 | 107 | 101.4 | 102.2 | 102.2 | -3 (-2.85%) | 175,856 |
25 Apr 2022 | INR | 101.15 | 105.75 | 98.45 | 105.2 | 105.2 | +3.25 (+3.19%) | 312,657 |
22 Apr 2022 | INR | 104 | 107.6 | 100.4 | 101.95 | 101.95 | -3.15 (-3.00%) | 116,126 |
21 Apr 2022 | INR | 113 | 113 | 103.75 | 105.1 | 105.1 | -4.5 (-4.11%) | 201,481 |
20 Apr 2022 | INR | 99.6 | 112 | 98.6 | 109.6 | 109.6 | +11.7 (+11.95%) | 522,708 |
19 Apr 2022 | INR | 106.2 | 108.25 | 95.1 | 97.9 | 97.9 | -1.35 (-1.36%) | 1,124,011 |
18 Apr 2022 | INR | 87.6 | 104 | 85.4 | 99.25 | 99.25 | +12.15 (+13.95%) | 1,136,661 |
13 Apr 2022 | INR | 83.75 | 92.5 | 82.55 | 87.1 | 87.1 | +4.6 (+5.58%) | 1,342,310 |
12 Apr 2022 | INR | 79.6 | 83.8 | 77.35 | 82.5 | 82.5 | +3.7 (+4.70%) | 375,036 |
11 Apr 2022 | INR | 78.45 | 80.25 | 76.55 | 78.8 | 78.8 | +1.9 (+2.47%) | 201,390 |
8 Apr 2022 | INR | 77.8 | 78.95 | 76.65 | 76.9 | 76.9 | +0.15 (+0.20%) | 171,422 |
7 Apr 2022 | INR | 77.55 | 79.3 | 75.25 | 76.75 | 76.75 | -0.6 (-0.78%) | 254,662 |
6 Apr 2022 | INR | 80.5 | 81.7 | 77 | 77.35 | 77.35 | -3.15 (-3.91%) | 301,887 |
5 Apr 2022 | INR | 77.65 | 82 | 76.35 | 80.5 | 80.5 | +3.9 (+5.09%) | 436,139 |
4 Apr 2022 | INR | 74.8 | 77.25 | 73.45 | 76.6 | 76.6 | +3.85 (+5.29%) | 334,627 |
1 Apr 2022 | INR | 71.9 | 74.35 | 71.9 | 72.75 | 72.75 | +0.85 (+1.18%) | 97,448 |
31 Mar 2022 | INR | 71.7 | 73.4 | 71.45 | 71.9 | 71.9 | +0.3 (+0.42%) | 180,686 |
30 Mar 2022 | INR | 68.75 | 72 | 68.05 | 71.6 | 71.6 | +6.1 (+9.31%) | 253,925 |
29 Mar 2022 | INR | 64.85 | 67.3 | 64.85 | 65.5 | 65.5 | +1.2 (+1.87%) | 65,794 |
28 Mar 2022 | INR | 67.45 | 67.45 | 63.95 | 64.3 | 64.3 | -1.1 (-1.68%) | 69,605 |
25 Mar 2022 | INR | 67 | 67.75 | 64.05 | 65.4 | 65.4 | -1.2 (-1.80%) | 61,123 |
24 Mar 2022 | INR | 67.25 | 68.15 | 66.15 | 66.6 | 66.6 | -1.75 (-2.56%) | 57,019 |
23 Mar 2022 | INR | 66.95 | 70.5 | 65.35 | 68.35 | 68.35 | +3.05 (+4.67%) | 228,318 |
22 Mar 2022 | INR | 63.8 | 65.7 | 63.45 | 65.3 | 65.3 | +1 (+1.56%) | 64,495 |