Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 7.67 | 7.85 | 7.12 | 7.37 | 7.37 | -0.3 (-3.91%) | 13,697 |
4 May 2022 | INR | 7.88 | 7.89 | 7.5 | 7.67 | 7.67 | -0.06 (-0.78%) | 21,080 |
2 May 2022 | INR | 8.12 | 8.12 | 7.45 | 7.73 | 7.73 | +0.26 (+3.48%) | 45,771 |
29 Apr 2022 | INR | 7.3 | 7.84 | 7.2 | 7.47 | 7.47 | +0.17 (+2.33%) | 12,778 |
28 Apr 2022 | INR | 7.6 | 7.6 | 7.17 | 7.3 | 7.3 | -0.49 (-6.29%) | 31,288 |
27 Apr 2022 | INR | 7.66 | 8 | 7.2 | 7.79 | 7.79 | +0.19 (+2.50%) | 46,409 |
26 Apr 2022 | INR | 7.78 | 7.8 | 7.53 | 7.6 | 7.6 | -0.16 (-2.06%) | 13,692 |
25 Apr 2022 | INR | 7.85 | 7.85 | 7.5 | 7.76 | 7.76 | +0.07 (+0.91%) | 28,505 |
22 Apr 2022 | INR | 7.68 | 7.8 | 7.51 | 7.69 | 7.69 | +0.01 (+0.13%) | 13,079 |
21 Apr 2022 | INR | 8.09 | 8.09 | 7.33 | 7.68 | 7.68 | -0.07 (-0.90%) | 24,913 |
20 Apr 2022 | INR | 7.32 | 8.07 | 7.32 | 7.75 | 7.75 | +0.13 (+1.71%) | 41,022 |
19 Apr 2022 | INR | 8.05 | 8.05 | 7.31 | 7.62 | 7.62 | -0.12 (-1.55%) | 49,696 |
18 Apr 2022 | INR | 8.1 | 8.1 | 7.56 | 7.74 | 7.74 | -0.1 (-1.28%) | 32,817 |
13 Apr 2022 | INR | 8.13 | 8.13 | 7.55 | 7.84 | 7.84 | -0.08 (-1.01%) | 27,069 |
12 Apr 2022 | INR | 8.07 | 8.07 | 7.5 | 7.92 | 7.92 | -0.09 (-1.12%) | 40,364 |
11 Apr 2022 | INR | 8.63 | 8.63 | 7.64 | 8.01 | 8.01 | -0.01 (-0.12%) | 20,208 |
8 Apr 2022 | INR | 7.95 | 8.04 | 7.6 | 8.02 | 8.02 | +0.04 (+0.50%) | 14,712 |
7 Apr 2022 | INR | 8.05 | 8.06 | 7.8 | 7.98 | 7.98 | +0.02 (+0.25%) | 17,025 |
6 Apr 2022 | INR | 8.02 | 8.3 | 7.55 | 7.96 | 7.96 | -0.11 (-1.36%) | 59,423 |
5 Apr 2022 | INR | 8.29 | 8.6 | 7.91 | 8.07 | 8.07 | +0.08 (+1.00%) | 59,996 |
4 Apr 2022 | INR | 8.29 | 8.36 | 7.75 | 7.99 | 7.99 | +0.39 (+5.13%) | 65,622 |
1 Apr 2022 | INR | 7.49 | 7.8 | 7.15 | 7.6 | 7.6 | +0.28 (+3.83%) | 38,554 |
31 Mar 2022 | INR | 7.99 | 7.99 | 7.3 | 7.32 | 7.32 | -0.41 (-5.30%) | 28,301 |
30 Mar 2022 | INR | 7.5 | 8.2 | 7.15 | 7.73 | 7.73 | +0.09 (+1.18%) | 26,684 |
29 Mar 2022 | INR | 8.32 | 8.32 | 7.52 | 7.64 | 7.64 | -0.49 (-6.03%) | 42,705 |
28 Mar 2022 | INR | 8.48 | 8.48 | 7.61 | 8.13 | 8.13 | +0.12 (+1.50%) | 52,673 |
25 Mar 2022 | INR | 7.74 | 8.12 | 7.58 | 8.01 | 8.01 | +0.62 (+8.39%) | 95,431 |
24 Mar 2022 | INR | 7.2 | 7.59 | 6.92 | 7.39 | 7.39 | +0.17 (+2.35%) | 15,900 |
23 Mar 2022 | INR | 7.57 | 7.57 | 6.89 | 7.22 | 7.22 | -0.35 (-4.62%) | 37,512 |
22 Mar 2022 | INR | 8.15 | 8.15 | 7.2 | 7.57 | 7.57 | -0.18 (-2.32%) | 19,511 |