Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 61.9 | 64.05 | 57.05 | 60.65 | 60.65 | +2.15 (+3.68%) | 1,508 |
4 May 2022 | INR | 59.1 | 63.6 | 58.4 | 58.5 | 58.5 | -2.05 (-3.39%) | 1,171 |
2 May 2022 | INR | 63.25 | 63.25 | 56.4 | 60.55 | 60.55 | +0.65 (+1.09%) | 1,214 |
29 Apr 2022 | INR | 55.85 | 66 | 55.85 | 59.9 | 59.9 | -0.1 (-0.17%) | 2,119 |
28 Apr 2022 | INR | 64.8 | 64.8 | 57.05 | 60 | 60 | +0.2 (+0.33%) | 1,493 |
27 Apr 2022 | INR | 64.25 | 64.25 | 59 | 59.8 | 59.8 | -3.15 (-5.00%) | 718 |
26 Apr 2022 | INR | 58.5 | 64.8 | 58.5 | 62.95 | 62.95 | +3.4 (+5.71%) | 1,347 |
25 Apr 2022 | INR | 57.6 | 65.4 | 57.6 | 59.55 | 59.55 | -1.9 (-3.09%) | 2,017 |
22 Apr 2022 | INR | 62.7 | 68.2 | 59 | 61.45 | 61.45 | -4.1 (-6.25%) | 4,151 |
21 Apr 2022 | INR | 68.9 | 68.9 | 62.9 | 65.55 | 65.55 | +2.25 (+3.55%) | 1,259 |
20 Apr 2022 | INR | 62.3 | 66.5 | 62.25 | 63.3 | 63.3 | -1.1 (-1.71%) | 402 |
19 Apr 2022 | INR | 68.45 | 68.45 | 64 | 64.4 | 64.4 | +0.25 (+0.39%) | 1,088 |
18 Apr 2022 | INR | 64 | 69 | 63.1 | 64.15 | 64.15 | +0.3 (+0.47%) | 1,342 |
13 Apr 2022 | INR | 62.9 | 68.9 | 62.9 | 63.85 | 63.85 | +0.75 (+1.19%) | 557 |
12 Apr 2022 | INR | 62.5 | 64.4 | 62.5 | 63.1 | 63.1 | -1.7 (-2.62%) | 745 |
11 Apr 2022 | INR | 67 | 67 | 62.2 | 64.8 | 64.8 | -0.6 (-0.92%) | 2,582 |
8 Apr 2022 | INR | 65.95 | 65.95 | 61.35 | 65.4 | 65.4 | +2.85 (+4.56%) | 2,261 |
7 Apr 2022 | INR | 63 | 65.95 | 61.25 | 62.55 | 62.55 | -0.75 (-1.18%) | 1,052 |
6 Apr 2022 | INR | 64.3 | 66.25 | 62.35 | 63.3 | 63.3 | +0.2 (+0.32%) | 1,350 |
5 Apr 2022 | INR | 62.2 | 66.75 | 62.2 | 63.1 | 63.1 | -1.75 (-2.70%) | 1,645 |
4 Apr 2022 | INR | 62.35 | 67.1 | 62.3 | 64.85 | 64.85 | +0.35 (+0.54%) | 2,191 |
1 Apr 2022 | INR | 64 | 67.7 | 64 | 64.5 | 64.5 | -0.15 (-0.23%) | 211 |
31 Mar 2022 | INR | 62.85 | 68.55 | 62.5 | 64.65 | 64.65 | -0.95 (-1.45%) | 3,001 |
30 Mar 2022 | INR | 64.25 | 66 | 62 | 65.6 | 65.6 | +1.35 (+2.10%) | 495 |
29 Mar 2022 | INR | 67 | 67 | 63.2 | 64.25 | 64.25 | -1.7 (-2.58%) | 4,033 |
28 Mar 2022 | INR | 70 | 70 | 65.75 | 65.95 | 65.95 | -3.05 (-4.42%) | 3,083 |
25 Mar 2022 | INR | 66.55 | 69 | 66.55 | 69 | 69 | 0.0 (0.0%) | 2,303 |
24 Mar 2022 | INR | 66.05 | 69.9 | 66.05 | 69 | 69 | +0.45 (+0.66%) | 1,354 |
23 Mar 2022 | INR | 71.65 | 72.5 | 66.3 | 68.55 | 68.55 | -1.15 (-1.65%) | 1,374 |
22 Mar 2022 | INR | 69 | 72 | 66.35 | 69.7 | 69.7 | +0.2 (+0.29%) | 1,827 |