Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2022 | INR | 6.39 | 6.49 | 6.03 | 6.36 | 6.36 | +0.17 (+2.75%) | 17,125 |
7 Apr 2022 | INR | 6.37 | 6.65 | 6.07 | 6.19 | 6.19 | -0.18 (-2.83%) | 7,773 |
6 Apr 2022 | INR | 6.1 | 6.46 | 5.9 | 6.37 | 6.37 | +0.16 (+2.58%) | 12,647 |
5 Apr 2022 | INR | 6.55 | 6.55 | 6.07 | 6.21 | 6.21 | -0.17 (-2.66%) | 5,077 |
4 Apr 2022 | INR | 6.39 | 6.39 | 5.93 | 6.38 | 6.38 | +0.29 (+4.76%) | 8,680 |
1 Apr 2022 | INR | 6.32 | 6.32 | 5.72 | 6.09 | 6.09 | +0.07 (+1.16%) | 8,738 |
31 Mar 2022 | INR | 6.51 | 6.51 | 5.89 | 6.02 | 6.02 | -0.18 (-2.90%) | 11,237 |
30 Mar 2022 | INR | 6.8 | 6.8 | 6.17 | 6.2 | 6.2 | -0.29 (-4.47%) | 9,100 |
29 Mar 2022 | INR | 6.41 | 6.6 | 5.98 | 6.49 | 6.49 | +0.2 (+3.18%) | 13,010 |
28 Mar 2022 | INR | 6.45 | 6.45 | 5.87 | 6.29 | 6.29 | +0.12 (+1.94%) | 5,882 |
25 Mar 2022 | INR | 6.41 | 6.43 | 6.15 | 6.17 | 6.17 | +0.04 (+0.65%) | 20,260 |
24 Mar 2022 | INR | 6.41 | 6.41 | 5.81 | 6.13 | 6.13 | +0.02 (+0.33%) | 9,091 |
23 Mar 2022 | INR | 6.11 | 6.11 | 5.95 | 6.11 | 6.11 | +0.29 (+4.98%) | 12,530 |
22 Mar 2022 | INR | 5.82 | 5.82 | 5.6 | 5.82 | 5.82 | +0.27 (+4.86%) | 4,995 |
21 Mar 2022 | INR | 5.55 | 5.55 | 5.5 | 5.55 | 5.55 | +0.26 (+4.91%) | 6,131 |
17 Mar 2022 | INR | 5.32 | 5.32 | 4.82 | 5.29 | 5.29 | +0.22 (+4.34%) | 15,177 |
16 Mar 2022 | INR | 5.29 | 5.29 | 4.8 | 5.07 | 5.07 | +0.03 (+0.60%) | 11,182 |
15 Mar 2022 | INR | 5.55 | 5.56 | 5.04 | 5.04 | 5.04 | -0.26 (-4.91%) | 39,655 |
14 Mar 2022 | INR | 5.3 | 5.3 | 5.2 | 5.3 | 5.3 | +0.2 (+3.92%) | 13,061 |
11 Mar 2022 | INR | 5 | 5.1 | 4.9 | 5.1 | 5.1 | +0.23 (+4.72%) | 15,472 |
10 Mar 2022 | INR | 5 | 5.37 | 4.87 | 4.87 | 4.87 | -0.25 (-4.88%) | 34,386 |
9 Mar 2022 | INR | 5.25 | 5.25 | 5.12 | 5.12 | 5.12 | -0.26 (-4.83%) | 3,681 |
8 Mar 2022 | INR | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.28 (-4.95%) | 1,887 |
7 Mar 2022 | INR | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.29 (-4.87%) | 1,318 |
4 Mar 2022 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.31 (-4.95%) | 8,734 |
3 Mar 2022 | INR | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.32 (-4.86%) | 3,286 |
2 Mar 2022 | INR | 6.6 | 6.6 | 6.58 | 6.58 | 6.58 | -0.34 (-4.91%) | 1,060 |
28 Feb 2022 | INR | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.36 (-4.95%) | 5,184 |
25 Feb 2022 | INR | 8.04 | 8.04 | 7.28 | 7.28 | 7.28 | -0.38 (-4.96%) | 7,077 |
24 Feb 2022 | INR | 8.46 | 8.46 | 7.66 | 7.66 | 7.66 | -0.4 (-4.96%) | 1,092 |