Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 7.79 | 8.05 | 7.35 | 7.67 | 7.67 | +0.06 (+0.79%) | 56,365 |
4 May 2022 | INR | 7.67 | 7.9 | 7.5 | 7.61 | 7.61 | -0.1 (-1.30%) | 51,604 |
2 May 2022 | INR | 7.5 | 8.08 | 7.5 | 7.71 | 7.71 | -0.13 (-1.66%) | 25,939 |
29 Apr 2022 | INR | 7.8 | 8 | 7.5 | 7.84 | 7.84 | -0.08 (-1.01%) | 78,331 |
28 Apr 2022 | INR | 8.26 | 8.53 | 7.71 | 7.92 | 7.92 | -0.04 (-0.50%) | 99,865 |
27 Apr 2022 | INR | 8.84 | 8.85 | 7.86 | 7.96 | 7.96 | -0.55 (-6.46%) | 164,959 |
26 Apr 2022 | INR | 8.22 | 8.79 | 7.78 | 8.51 | 8.51 | +0.48 (+5.98%) | 42,681 |
25 Apr 2022 | INR | 8.02 | 8.22 | 7.9 | 8.03 | 8.03 | -0.21 (-2.55%) | 77,215 |
22 Apr 2022 | INR | 8.37 | 8.5 | 8.18 | 8.24 | 8.24 | -0.05 (-0.60%) | 67,771 |
21 Apr 2022 | INR | 8.65 | 8.98 | 8.1 | 8.29 | 8.29 | -0.31 (-3.60%) | 93,283 |
20 Apr 2022 | INR | 9.06 | 9.34 | 8.47 | 8.6 | 8.6 | -0.33 (-3.70%) | 94,672 |
19 Apr 2022 | INR | 9.04 | 9.76 | 8.84 | 8.93 | 8.93 | -0.24 (-2.62%) | 47,923 |
18 Apr 2022 | INR | 9.37 | 9.37 | 8.9 | 9.17 | 9.17 | -0.2 (-2.13%) | 39,636 |
13 Apr 2022 | INR | 9.31 | 9.52 | 8.91 | 9.37 | 9.37 | +0.26 (+2.85%) | 82,845 |
12 Apr 2022 | INR | 9.29 | 9.64 | 9.1 | 9.11 | 9.11 | -0.18 (-1.94%) | 75,474 |
11 Apr 2022 | INR | 10.05 | 11.1 | 9.2 | 9.29 | 9.29 | -0.81 (-8.02%) | 364,609 |
8 Apr 2022 | INR | 11.25 | 11.25 | 9.94 | 10.1 | 10.1 | -0.52 (-4.90%) | 104,497 |
7 Apr 2022 | INR | 10.15 | 10.78 | 10.15 | 10.62 | 10.62 | +0.82 (+8.37%) | 477,544 |
6 Apr 2022 | INR | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | +0.46 (+4.93%) | 26,265 |
5 Apr 2022 | INR | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | +0.44 (+4.94%) | 15,934 |
4 Apr 2022 | INR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | +0.42 (+4.95%) | 21,689 |
1 Apr 2022 | INR | 8.25 | 8.48 | 8.25 | 8.48 | 8.48 | +0.4 (+4.95%) | 56,507 |
31 Mar 2022 | INR | 7.5 | 8.09 | 7.5 | 8.08 | 8.08 | +0.37 (+4.80%) | 182,285 |
30 Mar 2022 | INR | 8.09 | 8.09 | 7.61 | 7.71 | 7.71 | -0.07 (-0.90%) | 56,447 |
29 Mar 2022 | INR | 8.19 | 8.26 | 7.78 | 7.78 | 7.78 | -0.4 (-4.89%) | 132,545 |
28 Mar 2022 | INR | 8.7 | 8.7 | 8.06 | 8.18 | 8.18 | -0.28 (-3.31%) | 114,992 |
25 Mar 2022 | INR | 9.21 | 9.21 | 8.4 | 8.46 | 8.46 | -0.34 (-3.86%) | 112,930 |
24 Mar 2022 | INR | 8.61 | 8.94 | 8.56 | 8.8 | 8.8 | -0.06 (-0.68%) | 54,221 |
23 Mar 2022 | INR | 8.89 | 9.06 | 8.74 | 8.86 | 8.86 | +0.07 (+0.80%) | 68,793 |
22 Mar 2022 | INR | 8.9 | 9.16 | 8.67 | 8.79 | 8.79 | -0.33 (-3.62%) | 55,378 |