Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 107.5 | 110.65 | 99 | 103.6 | 103.6 | -2.6 (-2.45%) | 34,489 |
4 May 2022 | INR | 116.85 | 116.85 | 105.25 | 106.2 | 106.2 | -3.45 (-3.15%) | 4,583 |
2 May 2022 | INR | 107.5 | 112 | 107.5 | 109.65 | 109.65 | -2 (-1.79%) | 9,427 |
29 Apr 2022 | INR | 111.8 | 114.95 | 111.25 | 111.65 | 111.65 | -0.65 (-0.58%) | 20,996 |
28 Apr 2022 | INR | 114.85 | 116.3 | 112.1 | 112.3 | 112.3 | -2.35 (-2.05%) | 2,422 |
27 Apr 2022 | INR | 113.15 | 116.45 | 110.35 | 114.65 | 114.65 | -0.2 (-0.17%) | 12,005 |
26 Apr 2022 | INR | 115.5 | 116.5 | 113.1 | 114.85 | 114.85 | +0.4 (+0.35%) | 26,972 |
25 Apr 2022 | INR | 114.8 | 117 | 112.2 | 114.45 | 114.45 | -3.1 (-2.64%) | 15,993 |
22 Apr 2022 | INR | 115.95 | 118.05 | 115.95 | 117.55 | 117.55 | +1.05 (+0.90%) | 3,926 |
21 Apr 2022 | INR | 111.7 | 117.05 | 111.2 | 116.5 | 116.5 | +5.6 (+5.05%) | 14,992 |
20 Apr 2022 | INR | 114.55 | 115.05 | 110.05 | 110.9 | 110.9 | -2.8 (-2.46%) | 6,391 |
19 Apr 2022 | INR | 117 | 121 | 113.05 | 113.7 | 113.7 | -3.4 (-2.90%) | 20,622 |
18 Apr 2022 | INR | 112.5 | 119.1 | 110.4 | 117.1 | 117.1 | +4.5 (+4.00%) | 12,272 |
13 Apr 2022 | INR | 112.25 | 115.45 | 111.8 | 112.6 | 112.6 | 0.0 (0.0%) | 9,763 |
12 Apr 2022 | INR | 115.95 | 116.8 | 110.05 | 112.6 | 112.6 | -4.85 (-4.13%) | 27,424 |
11 Apr 2022 | INR | 115.4 | 120.4 | 113.1 | 117.45 | 117.45 | +3 (+2.62%) | 30,663 |
8 Apr 2022 | INR | 116.15 | 116.2 | 113.35 | 114.45 | 114.45 | +0.7 (+0.62%) | 2,883 |
7 Apr 2022 | INR | 115.85 | 118.5 | 111.55 | 113.75 | 113.75 | -2.1 (-1.81%) | 17,160 |
6 Apr 2022 | INR | 109.75 | 118 | 108.7 | 115.85 | 115.85 | +4.25 (+3.81%) | 63,189 |
5 Apr 2022 | INR | 105.45 | 115.25 | 104 | 111.6 | 111.6 | +6.15 (+5.83%) | 42,669 |
4 Apr 2022 | INR | 104.7 | 105.7 | 102.6 | 105.45 | 105.45 | +3 (+2.93%) | 8,929 |
1 Apr 2022 | INR | 98.35 | 103 | 98.35 | 102.45 | 102.45 | +5.5 (+5.67%) | 34,099 |
31 Mar 2022 | INR | 94.5 | 99.15 | 94.1 | 96.95 | 96.95 | +3.15 (+3.36%) | 12,836 |
30 Mar 2022 | INR | 95.05 | 99.15 | 93.5 | 93.8 | 93.8 | -1.25 (-1.32%) | 22,850 |
29 Mar 2022 | INR | 99.75 | 100.15 | 94.5 | 95.05 | 95.05 | -3.75 (-3.80%) | 29,007 |
28 Mar 2022 | INR | 101.75 | 102.4 | 97.75 | 98.8 | 98.8 | -2.3 (-2.27%) | 2,214 |
25 Mar 2022 | INR | 97.35 | 103.65 | 95.2 | 101.1 | 101.1 | +5.7 (+5.97%) | 59,835 |
24 Mar 2022 | INR | 97.8 | 99.1 | 94.45 | 95.4 | 95.4 | -2.75 (-2.80%) | 184,421 |
23 Mar 2022 | INR | 101.75 | 103 | 97.8 | 98.15 | 98.15 | -2.8 (-2.77%) | 57,475 |
22 Mar 2022 | INR | 103.45 | 104.3 | 100.55 | 100.95 | 100.95 | -1.8 (-1.75%) | 10,824 |