Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 60.9 | 63.7 | 58.45 | 60.25 | 60.25 | -0.4 (-0.66%) | 262,071 |
4 May 2022 | INR | 60.4 | 60.9 | 60.3 | 60.65 | 60.65 | +0.3 (+0.50%) | 492,237 |
2 May 2022 | INR | 60.5 | 61.95 | 60 | 60.35 | 60.35 | -0.05 (-0.08%) | 249,542 |
29 Apr 2022 | INR | 59.85 | 60.5 | 59.3 | 60.4 | 60.4 | +0.55 (+0.92%) | 438,385 |
28 Apr 2022 | INR | 59.9 | 59.95 | 59.65 | 59.85 | 59.85 | 0.0 (0.0%) | 303,256 |
27 Apr 2022 | INR | 59.85 | 60.1 | 59.85 | 59.85 | 59.85 | 0.0 (0.0%) | 240,066 |
26 Apr 2022 | INR | 58.6 | 60 | 58.1 | 59.85 | 59.85 | +1.35 (+2.31%) | 660,042 |
25 Apr 2022 | INR | 58.5 | 58.6 | 58.4 | 58.5 | 58.5 | -0.15 (-0.26%) | 598,266 |
22 Apr 2022 | INR | 58.65 | 59.95 | 58.4 | 58.65 | 58.65 | 0.0 (0.0%) | 476,889 |
21 Apr 2022 | INR | 58.55 | 58.75 | 58.45 | 58.65 | 58.65 | +0.15 (+0.26%) | 160,820 |
20 Apr 2022 | INR | 58.55 | 58.55 | 58.4 | 58.5 | 58.5 | -0.05 (-0.09%) | 395,411 |
19 Apr 2022 | INR | 58.75 | 58.75 | 58.3 | 58.55 | 58.55 | -0.05 (-0.09%) | 428,935 |
18 Apr 2022 | INR | 59.1 | 59.15 | 58.45 | 58.6 | 58.6 | -0.45 (-0.76%) | 395,833 |
13 Apr 2022 | INR | 59.6 | 60 | 57.9 | 59.05 | 59.05 | -0.55 (-0.92%) | 588,738 |
12 Apr 2022 | INR | 59.4 | 59.95 | 50.95 | 59.6 | 59.6 | +0.2 (+0.34%) | 352,673 |
11 Apr 2022 | INR | 56.35 | 59.6 | 56.35 | 59.4 | 59.4 | -0.1 (-0.17%) | 424,428 |
8 Apr 2022 | INR | 59.45 | 60 | 59.25 | 59.5 | 59.5 | 0.0 (0.0%) | 673,874 |
7 Apr 2022 | INR | 59.5 | 59.8 | 59.05 | 59.5 | 59.5 | +0.05 (+0.08%) | 357,363 |
6 Apr 2022 | INR | 59.85 | 60 | 59.25 | 59.45 | 59.45 | -0.45 (-0.75%) | 812,573 |
5 Apr 2022 | INR | 60.3 | 62.55 | 59.3 | 59.9 | 59.9 | -0.35 (-0.58%) | 577,407 |
4 Apr 2022 | INR | 59.1 | 62.55 | 59.1 | 60.25 | 60.25 | +1.2 (+2.03%) | 490,090 |
1 Apr 2022 | INR | 58.75 | 61.45 | 58.45 | 59.05 | 59.05 | +0.3 (+0.51%) | 912,593 |
31 Mar 2022 | INR | 58.75 | 58.9 | 58.45 | 58.75 | 58.75 | 0.0 (0.0%) | 330,638 |
30 Mar 2022 | INR | 58.75 | 59.95 | 58.55 | 58.75 | 58.75 | 0.0 (0.0%) | 718,318 |
29 Mar 2022 | INR | 58.5 | 60.05 | 57.7 | 58.75 | 58.75 | +0.25 (+0.43%) | 1,220,069 |
28 Mar 2022 | INR | 56.55 | 58.55 | 56.55 | 58.5 | 58.5 | +2 (+3.54%) | 1,267,670 |
25 Mar 2022 | INR | 58.7 | 58.7 | 52 | 56.5 | 56.5 | +2.75 (+5.12%) | 1,440,887 |
24 Mar 2022 | INR | 54.95 | 55.55 | 53.35 | 53.75 | 53.75 | -1.15 (-2.09%) | 1,417,855 |
23 Mar 2022 | INR | 55.35 | 57 | 54.1 | 54.9 | 54.9 | -0.35 (-0.63%) | 1,457,895 |
22 Mar 2022 | INR | 56.6 | 57.05 | 55.1 | 55.25 | 55.25 | -1.35 (-2.39%) | 823,798 |