Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 9.2 | 9.6 | 8.46 | 8.84 | 8.84 | -0.56 (-5.96%) | 31,124 |
4 May 2022 | INR | 9.35 | 9.8 | 9.16 | 9.4 | 9.4 | +0.05 (+0.53%) | 15,027 |
2 May 2022 | INR | 9.13 | 9.7 | 9.12 | 9.35 | 9.35 | -0.77 (-7.61%) | 28,202 |
29 Apr 2022 | INR | 10.01 | 10.93 | 10 | 10.12 | 10.12 | +0.18 (+1.81%) | 23,373 |
28 Apr 2022 | INR | 9.06 | 9.96 | 9.01 | 9.94 | 9.94 | +0.88 (+9.71%) | 16,969 |
27 Apr 2022 | INR | 9.35 | 9.7 | 9.03 | 9.06 | 9.06 | -0.74 (-7.55%) | 14,204 |
26 Apr 2022 | INR | 9.95 | 10.15 | 9.22 | 9.8 | 9.8 | -0.31 (-3.07%) | 9,066 |
25 Apr 2022 | INR | 10.8 | 10.89 | 9.91 | 10.11 | 10.11 | +0.21 (+2.12%) | 10,169 |
22 Apr 2022 | INR | 9.99 | 10.2 | 9.53 | 9.9 | 9.9 | +0.24 (+2.48%) | 9,287 |
21 Apr 2022 | INR | 10.29 | 10.29 | 9.52 | 9.66 | 9.66 | -0.38 (-3.78%) | 11,558 |
20 Apr 2022 | INR | 10.25 | 10.99 | 9.8 | 10.04 | 10.04 | -0.06 (-0.59%) | 8,627 |
19 Apr 2022 | INR | 10 | 10.4 | 9.45 | 10.1 | 10.1 | +0.3 (+3.06%) | 18,520 |
18 Apr 2022 | INR | 9.38 | 10.31 | 9.38 | 9.8 | 9.8 | +0.42 (+4.48%) | 21,711 |
13 Apr 2022 | INR | 9.3 | 9.51 | 9.22 | 9.38 | 9.38 | +0.16 (+1.74%) | 3,309 |
12 Apr 2022 | INR | 9.8 | 9.8 | 9.02 | 9.22 | 9.22 | -0.24 (-2.54%) | 6,184 |
11 Apr 2022 | INR | 9.2 | 9.64 | 9 | 9.46 | 9.46 | -0.15 (-1.56%) | 17,875 |
8 Apr 2022 | INR | 9.3 | 10.45 | 9.3 | 9.61 | 9.61 | -0.38 (-3.80%) | 20,691 |
7 Apr 2022 | INR | 10.3 | 10.3 | 9.06 | 9.99 | 9.99 | +0.15 (+1.52%) | 16,882 |
6 Apr 2022 | INR | 10.39 | 10.39 | 9.55 | 9.84 | 9.84 | -0.15 (-1.50%) | 14,355 |
5 Apr 2022 | INR | 9.72 | 10.3 | 9.53 | 9.99 | 9.99 | -0.01 (-0.10%) | 23,993 |
4 Apr 2022 | INR | 9.95 | 10.2 | 9.62 | 10 | 10 | +0.2 (+2.04%) | 7,266 |
1 Apr 2022 | INR | 9.97 | 9.97 | 9.18 | 9.8 | 9.8 | +0.2 (+2.08%) | 6,634 |
31 Mar 2022 | INR | 9.69 | 9.69 | 8.95 | 9.6 | 9.6 | +0.34 (+3.67%) | 7,204 |
30 Mar 2022 | INR | 9.25 | 9.4 | 8.58 | 9.26 | 9.26 | +0.23 (+2.55%) | 23,794 |
29 Mar 2022 | INR | 9.9 | 9.9 | 9.03 | 9.03 | 9.03 | -0.47 (-4.95%) | 22,250 |
28 Mar 2022 | INR | 10.3 | 10.3 | 9.35 | 9.5 | 9.5 | -0.32 (-3.26%) | 6,295 |
25 Mar 2022 | INR | 10.65 | 10.7 | 9.75 | 9.82 | 9.82 | -0.38 (-3.73%) | 3,630 |
24 Mar 2022 | INR | 9.95 | 10.6 | 9.61 | 10.2 | 10.2 | +0.1 (+0.99%) | 27,089 |
23 Mar 2022 | INR | 10.65 | 10.65 | 10 | 10.1 | 10.1 | -0.35 (-3.35%) | 6,308 |
22 Mar 2022 | INR | 10.45 | 10.45 | 9.47 | 10.45 | 10.45 | +0.49 (+4.92%) | 12,005 |