Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 7.01 | 7.36 | 6.66 | 7.32 | 7.32 | +0.31 (+4.42%) | 14,710 |
4 May 2022 | INR | 7.55 | 7.55 | 7.01 | 7.01 | 7.01 | -0.36 (-4.88%) | 3,506 |
2 May 2022 | INR | 7.6 | 7.6 | 7.37 | 7.37 | 7.37 | -0.38 (-4.90%) | 675 |
29 Apr 2022 | INR | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.4 (-4.91%) | 2,129 |
28 Apr 2022 | INR | 8.3 | 8.3 | 7.55 | 8.15 | 8.15 | +0.21 (+2.64%) | 3,894 |
27 Apr 2022 | INR | 7.56 | 8.32 | 7.56 | 7.94 | 7.94 | -0.01 (-0.13%) | 10,737 |
26 Apr 2022 | INR | 7.77 | 8.56 | 7.77 | 7.95 | 7.95 | -0.21 (-2.57%) | 13,806 |
25 Apr 2022 | INR | 7.93 | 8.3 | 7.52 | 8.16 | 8.16 | +0.25 (+3.16%) | 19,820 |
22 Apr 2022 | INR | 7.93 | 7.93 | 7.25 | 7.91 | 7.91 | +0.35 (+4.63%) | 12,936 |
21 Apr 2022 | INR | 6.99 | 7.56 | 6.85 | 7.56 | 7.56 | +0.36 (+5.00%) | 18,625 |
20 Apr 2022 | INR | 7.2 | 7.2 | 6.85 | 7.2 | 7.2 | +0.03 (+0.42%) | 2,461 |
19 Apr 2022 | INR | 7.6 | 7.6 | 7.08 | 7.17 | 7.17 | -0.27 (-3.63%) | 2,412 |
18 Apr 2022 | INR | 7.1 | 7.45 | 6.75 | 7.44 | 7.44 | +0.34 (+4.79%) | 8,452 |
13 Apr 2022 | INR | 7.6 | 7.79 | 7.05 | 7.1 | 7.1 | -0.32 (-4.31%) | 6,352 |
12 Apr 2022 | INR | 7.37 | 8.13 | 7.37 | 7.42 | 7.42 | -0.33 (-4.26%) | 13,526 |
11 Apr 2022 | INR | 8.1 | 8.1 | 7.67 | 7.75 | 7.75 | -0.32 (-3.97%) | 6,434 |
8 Apr 2022 | INR | 8.15 | 8.47 | 8.06 | 8.07 | 8.07 | 0.0 (0.0%) | 4,495 |
7 Apr 2022 | INR | 7.65 | 8.1 | 7.41 | 8.07 | 8.07 | +0.28 (+3.59%) | 4,758 |
6 Apr 2022 | INR | 7.75 | 7.79 | 7.1 | 7.79 | 7.79 | +0.37 (+4.99%) | 5,075 |
5 Apr 2022 | INR | 7.5 | 7.6 | 7.4 | 7.42 | 7.42 | +0.18 (+2.49%) | 3,071 |
4 Apr 2022 | INR | 7.1 | 7.24 | 6.6 | 7.24 | 7.24 | +0.34 (+4.93%) | 9,633 |
1 Apr 2022 | INR | 7.09 | 7.44 | 6.74 | 6.9 | 6.9 | -0.19 (-2.68%) | 9,870 |
31 Mar 2022 | INR | 7.46 | 7.46 | 7.09 | 7.09 | 7.09 | -0.37 (-4.96%) | 7,777 |
30 Mar 2022 | INR | 7.85 | 7.85 | 7.46 | 7.46 | 7.46 | -0.39 (-4.97%) | 4,875 |
29 Mar 2022 | INR | 8.55 | 8.67 | 7.85 | 7.85 | 7.85 | -0.41 (-4.96%) | 3,122 |
28 Mar 2022 | INR | 8.38 | 8.38 | 7.6 | 8.26 | 8.26 | +0.27 (+3.38%) | 13,067 |
25 Mar 2022 | INR | 7.25 | 7.99 | 7.23 | 7.99 | 7.99 | +0.38 (+4.99%) | 20,376 |
24 Mar 2022 | INR | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.4 (-4.99%) | 2,371 |
23 Mar 2022 | INR | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.42 (-4.98%) | 1,120 |
22 Mar 2022 | INR | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.44 (-4.96%) | 643 |