Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 62.95 | 66 | 58.35 | 63.05 | 63.05 | +1.9 (+3.11%) | 444,675 |
17 Mar 2022 | INR | 63.45 | 63.45 | 58.1 | 61.15 | 61.15 | -0.4 (-0.65%) | 221,250 |
16 Mar 2022 | INR | 61 | 62.9 | 60.1 | 61.55 | 61.55 | +3.9 (+6.76%) | 361,406 |
15 Mar 2022 | INR | 54.6 | 60.4 | 54.6 | 57.65 | 57.65 | +5.55 (+10.65%) | 652,414 |
14 Mar 2022 | INR | 48 | 54.5 | 47.65 | 52.1 | 52.1 | +4.05 (+8.43%) | 230,014 |
11 Mar 2022 | INR | 49.45 | 49.45 | 47.1 | 48.05 | 48.05 | -0.25 (-0.52%) | 48,135 |
10 Mar 2022 | INR | 48.1 | 49.75 | 48 | 48.3 | 48.3 | +0.85 (+1.79%) | 48,404 |
9 Mar 2022 | INR | 49.9 | 49.9 | 46.7 | 47.45 | 47.45 | -1.55 (-3.16%) | 94,278 |
8 Mar 2022 | INR | 45.05 | 49.55 | 44.8 | 49 | 49 | +3.95 (+8.77%) | 87,721 |
7 Mar 2022 | INR | 46.7 | 46.7 | 44.3 | 45.05 | 45.05 | -0.95 (-2.07%) | 57,609 |
4 Mar 2022 | INR | 48.2 | 49.85 | 45 | 46 | 46 | -2.15 (-4.47%) | 75,454 |
3 Mar 2022 | INR | 48.7 | 50 | 47.1 | 48.15 | 48.15 | +0.7 (+1.48%) | 83,087 |
2 Mar 2022 | INR | 45 | 49 | 45 | 47.45 | 47.45 | +1.5 (+3.26%) | 57,595 |
28 Feb 2022 | INR | 47.4 | 47.4 | 45.3 | 45.95 | 45.95 | -1.5 (-3.16%) | 67,094 |
25 Feb 2022 | INR | 45.6 | 48.8 | 45.6 | 47.45 | 47.45 | +1.95 (+4.29%) | 53,721 |
24 Feb 2022 | INR | 46.1 | 49 | 45 | 45.5 | 45.5 | -3.3 (-6.76%) | 113,091 |
23 Feb 2022 | INR | 48.15 | 49.5 | 46.85 | 48.8 | 48.8 | +2.25 (+4.83%) | 50,005 |
22 Feb 2022 | INR | 45 | 48.25 | 44.5 | 46.55 | 46.55 | -1.35 (-2.82%) | 101,736 |
21 Feb 2022 | INR | 47.7 | 48.9 | 47 | 47.9 | 47.9 | -1.25 (-2.54%) | 38,021 |
18 Feb 2022 | INR | 49.55 | 49.55 | 48.3 | 49.15 | 49.15 | -0.4 (-0.81%) | 14,842 |
17 Feb 2022 | INR | 51.5 | 51.5 | 46 | 49.55 | 49.55 | -0.9 (-1.78%) | 49,755 |
16 Feb 2022 | INR | 48.75 | 50.75 | 48.75 | 50.45 | 50.45 | +1.1 (+2.23%) | 32,829 |
15 Feb 2022 | INR | 50.45 | 52.85 | 48.25 | 49.35 | 49.35 | +0.9 (+1.86%) | 79,541 |
14 Feb 2022 | INR | 48.15 | 49 | 47.1 | 48.45 | 48.45 | -1.25 (-2.52%) | 77,038 |
11 Feb 2022 | INR | 49.8 | 50 | 48.15 | 49.7 | 49.7 | +0.4 (+0.81%) | 52,971 |
10 Feb 2022 | INR | 52 | 52 | 48.5 | 49.3 | 49.3 | -1.55 (-3.05%) | 101,629 |
9 Feb 2022 | INR | 51.95 | 53.65 | 50.5 | 50.85 | 50.85 | -1.1 (-2.12%) | 54,850 |
8 Feb 2022 | INR | 53.85 | 54.2 | 51.5 | 51.95 | 51.95 | -0.9 (-1.70%) | 125,047 |
7 Feb 2022 | INR | 50 | 54 | 50 | 52.85 | 52.85 | +2.25 (+4.45%) | 220,755 |
4 Feb 2022 | INR | 53.25 | 53.45 | 49.05 | 50.6 | 50.6 | -1.6 (-3.07%) | 148,364 |