Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 48.2 | 54.4 | 48.2 | 49.25 | 49.25 | -2.95 (-5.65%) | 11,006 |
4 May 2022 | INR | 55.95 | 57.35 | 51.7 | 52.2 | 52.2 | -3.45 (-6.20%) | 16,452 |
2 May 2022 | INR | 50.05 | 57.25 | 48.2 | 55.65 | 55.65 | +2.95 (+5.60%) | 120,765 |
29 Apr 2022 | INR | 60.5 | 60.5 | 51.45 | 52.7 | 52.7 | -5.65 (-9.68%) | 138,538 |
28 Apr 2022 | INR | 55.1 | 63.8 | 54.6 | 58.35 | 58.35 | +3.7 (+6.77%) | 677,261 |
27 Apr 2022 | INR | 46.15 | 55.25 | 45.5 | 54.65 | 54.65 | +8.6 (+18.68%) | 189,057 |
26 Apr 2022 | INR | 44.65 | 47 | 44.65 | 46.05 | 46.05 | +1.6 (+3.60%) | 39,748 |
25 Apr 2022 | INR | 45.35 | 45.35 | 43.1 | 44.45 | 44.45 | -1.15 (-2.52%) | 8,444 |
22 Apr 2022 | INR | 45.1 | 46.45 | 45 | 45.6 | 45.6 | -0.15 (-0.33%) | 5,791 |
21 Apr 2022 | INR | 45 | 47 | 45 | 45.75 | 45.75 | +0.95 (+2.12%) | 49,660 |
20 Apr 2022 | INR | 45.7 | 46.3 | 44.5 | 44.8 | 44.8 | -0.85 (-1.86%) | 9,768 |
19 Apr 2022 | INR | 46.5 | 47.15 | 44.1 | 45.65 | 45.65 | -0.85 (-1.83%) | 53,676 |
18 Apr 2022 | INR | 46.45 | 47 | 45.25 | 46.5 | 46.5 | -0.15 (-0.32%) | 16,144 |
13 Apr 2022 | INR | 50 | 50 | 46.45 | 46.65 | 46.65 | +0.55 (+1.19%) | 17,563 |
12 Apr 2022 | INR | 48.25 | 48.3 | 45.6 | 46.1 | 46.1 | -2.5 (-5.14%) | 47,450 |
11 Apr 2022 | INR | 48.8 | 50 | 48.15 | 48.6 | 48.6 | -0.45 (-0.92%) | 28,588 |
8 Apr 2022 | INR | 49.9 | 51 | 48.75 | 49.05 | 49.05 | +0.2 (+0.41%) | 7,388 |
7 Apr 2022 | INR | 49.9 | 50.4 | 48.6 | 48.85 | 48.85 | -0.6 (-1.21%) | 28,369 |
6 Apr 2022 | INR | 47.2 | 51.8 | 46.25 | 49.45 | 49.45 | +2.3 (+4.88%) | 100,026 |
5 Apr 2022 | INR | 44 | 49.2 | 44 | 47.15 | 47.15 | +2.5 (+5.60%) | 50,848 |
4 Apr 2022 | INR | 43.2 | 45.25 | 43.2 | 44.65 | 44.65 | +0.45 (+1.02%) | 33,005 |
1 Apr 2022 | INR | 44.65 | 45.9 | 43.3 | 44.2 | 44.2 | +0.9 (+2.08%) | 32,917 |
31 Mar 2022 | INR | 43.4 | 44.55 | 42.9 | 43.3 | 43.3 | +0.55 (+1.29%) | 11,699 |
30 Mar 2022 | INR | 42.95 | 43.8 | 42.5 | 42.75 | 42.75 | +0.3 (+0.71%) | 7,135 |
29 Mar 2022 | INR | 44.05 | 44.05 | 41.65 | 42.45 | 42.45 | -1.5 (-3.41%) | 36,966 |
28 Mar 2022 | INR | 44.05 | 44.9 | 43.1 | 43.95 | 43.95 | +0.6 (+1.38%) | 8,796 |
25 Mar 2022 | INR | 44.95 | 45.95 | 43.3 | 43.35 | 43.35 | -1.6 (-3.56%) | 32,455 |
24 Mar 2022 | INR | 49.4 | 49.4 | 44.6 | 44.95 | 44.95 | -0.05 (-0.11%) | 55,576 |
23 Mar 2022 | INR | 46.15 | 46.2 | 44.8 | 45 | 45 | -0.95 (-2.07%) | 15,094 |
22 Mar 2022 | INR | 44.9 | 47.05 | 44.7 | 45.95 | 45.95 | +2.05 (+4.67%) | 59,950 |