Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 50.25 | 51.9 | 50.25 | 50.85 | 50.85 | +0.45 (+0.89%) | 19,057 |
4 May 2022 | INR | 51.5 | 53.7 | 49.25 | 50.4 | 50.4 | -1.85 (-3.54%) | 53,927 |
2 May 2022 | INR | 53 | 55 | 51.1 | 52.25 | 52.25 | -0.4 (-0.76%) | 27,391 |
29 Apr 2022 | INR | 51.3 | 53.95 | 51.3 | 52.65 | 52.65 | +0.55 (+1.06%) | 25,713 |
28 Apr 2022 | INR | 51.3 | 52.8 | 50.85 | 52.1 | 52.1 | +0.8 (+1.56%) | 17,687 |
27 Apr 2022 | INR | 52 | 52.7 | 50.4 | 51.3 | 51.3 | -0.8 (-1.54%) | 35,202 |
26 Apr 2022 | INR | 52.3 | 53 | 50.5 | 52.1 | 52.1 | +0.85 (+1.66%) | 44,557 |
25 Apr 2022 | INR | 51.95 | 53.1 | 50.05 | 51.25 | 51.25 | -0.9 (-1.73%) | 36,094 |
22 Apr 2022 | INR | 51 | 53.85 | 48 | 52.15 | 52.15 | +0.8 (+1.56%) | 33,623 |
21 Apr 2022 | INR | 53.1 | 54.3 | 43.7 | 51.35 | 51.35 | -1.85 (-3.48%) | 102,594 |
20 Apr 2022 | INR | 54.5 | 55.55 | 52.3 | 53.2 | 53.2 | +0.2 (+0.38%) | 53,081 |
19 Apr 2022 | INR | 54.45 | 54.7 | 52.3 | 53 | 53 | -2 (-3.64%) | 39,606 |
18 Apr 2022 | INR | 56.65 | 56.65 | 54.05 | 55 | 55 | -1.35 (-2.40%) | 37,462 |
13 Apr 2022 | INR | 56.4 | 56.95 | 54.4 | 56.35 | 56.35 | +1.65 (+3.02%) | 52,387 |
12 Apr 2022 | INR | 55.45 | 56.5 | 53 | 54.7 | 54.7 | +0.75 (+1.39%) | 42,338 |
11 Apr 2022 | INR | 54.05 | 55.8 | 53.25 | 53.95 | 53.95 | +0.15 (+0.28%) | 23,362 |
8 Apr 2022 | INR | 55.2 | 55.2 | 53.25 | 53.8 | 53.8 | -0.3 (-0.55%) | 16,460 |
7 Apr 2022 | INR | 56.5 | 56.7 | 53.55 | 54.1 | 54.1 | -1.05 (-1.90%) | 31,205 |
6 Apr 2022 | INR | 53.05 | 57 | 51.35 | 55.15 | 55.15 | +2 (+3.76%) | 46,360 |
5 Apr 2022 | INR | 54 | 54.95 | 53 | 53.15 | 53.15 | -0.35 (-0.65%) | 32,269 |
4 Apr 2022 | INR | 52.55 | 54.85 | 52.25 | 53.5 | 53.5 | +0.35 (+0.66%) | 22,287 |
1 Apr 2022 | INR | 52.65 | 55 | 51.35 | 53.15 | 53.15 | +1.55 (+3.00%) | 41,852 |
31 Mar 2022 | INR | 52.7 | 52.7 | 51 | 51.6 | 51.6 | +0.25 (+0.49%) | 13,102 |
30 Mar 2022 | INR | 50.05 | 52.7 | 50 | 51.35 | 51.35 | +1.3 (+2.60%) | 37,976 |
29 Mar 2022 | INR | 53.5 | 55 | 48.65 | 50.05 | 50.05 | -3.7 (-6.88%) | 45,100 |
28 Mar 2022 | INR | 55.2 | 55.95 | 53.4 | 53.75 | 53.75 | -1.45 (-2.63%) | 27,547 |
25 Mar 2022 | INR | 52.35 | 56 | 52.35 | 55.2 | 55.2 | +1.9 (+3.56%) | 73,346 |
24 Mar 2022 | INR | 53.95 | 54.2 | 52.75 | 53.3 | 53.3 | -0.35 (-0.65%) | 18,988 |
23 Mar 2022 | INR | 54.8 | 54.8 | 53.1 | 53.65 | 53.65 | -0.05 (-0.09%) | 21,355 |
22 Mar 2022 | INR | 55.7 | 56 | 52 | 53.7 | 53.7 | -0.65 (-1.20%) | 33,715 |