Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2022 | INR | 99.3 | 100 | 97.3 | 98.95 | 98.95 | +0.5 (+0.51%) | 9,151 |
17 May 2022 | INR | 104 | 104.85 | 96.25 | 98.45 | 98.45 | +3.05 (+3.20%) | 49,452 |
16 May 2022 | INR | 113 | 113 | 94.6 | 95.4 | 95.4 | -0.1 (-0.10%) | 7,655 |
13 May 2022 | INR | 94.3 | 97.8 | 94.3 | 95.5 | 95.5 | +2.45 (+2.63%) | 4,816 |
12 May 2022 | INR | 99.9 | 99.9 | 90 | 93.05 | 93.05 | -4.25 (-4.37%) | 9,891 |
11 May 2022 | INR | 101.9 | 102.5 | 95.75 | 97.3 | 97.3 | -3.55 (-3.52%) | 19,812 |
10 May 2022 | INR | 102.35 | 105.2 | 98.4 | 100.85 | 100.85 | -1.05 (-1.03%) | 2,999 |
9 May 2022 | INR | 106.45 | 106.45 | 101.8 | 101.9 | 101.9 | -3.35 (-3.18%) | 3,351 |
6 May 2022 | INR | 102.4 | 114.85 | 100.45 | 105.25 | 105.25 | +1.95 (+1.89%) | 35,139 |
5 May 2022 | INR | 108 | 108 | 102.45 | 103.3 | 103.3 | -0.6 (-0.58%) | 5,015 |
4 May 2022 | INR | 107.05 | 109 | 102.5 | 103.9 | 103.9 | -3.15 (-2.94%) | 17,803 |
2 May 2022 | INR | 109.9 | 110 | 106.3 | 107.05 | 107.05 | -2.2 (-2.01%) | 7,642 |
29 Apr 2022 | INR | 111.6 | 113.7 | 108 | 109.25 | 109.25 | -1.05 (-0.95%) | 8,782 |
28 Apr 2022 | INR | 110.3 | 111.7 | 109.45 | 110.3 | 110.3 | +0.2 (+0.18%) | 2,127 |
27 Apr 2022 | INR | 106.4 | 110.9 | 105.8 | 110.1 | 110.1 | +3 (+2.80%) | 23,179 |
26 Apr 2022 | INR | 112.75 | 112.75 | 106 | 107.1 | 107.1 | -2.7 (-2.46%) | 9,870 |
25 Apr 2022 | INR | 113.5 | 114.35 | 109.6 | 109.8 | 109.8 | -4.45 (-3.89%) | 8,777 |
22 Apr 2022 | INR | 117.6 | 118.95 | 113.5 | 114.25 | 114.25 | -5.2 (-4.35%) | 13,773 |
21 Apr 2022 | INR | 115.45 | 121.55 | 115.45 | 119.45 | 119.45 | +3.55 (+3.06%) | 10,745 |
20 Apr 2022 | INR | 120.1 | 120.1 | 115.5 | 115.9 | 115.9 | -1.85 (-1.57%) | 14,399 |
19 Apr 2022 | INR | 119.25 | 126.85 | 115.95 | 117.75 | 117.75 | -2.95 (-2.44%) | 71,945 |
18 Apr 2022 | INR | 122.35 | 122.35 | 118.25 | 120.7 | 120.7 | -0.65 (-0.54%) | 26,495 |
13 Apr 2022 | INR | 120.9 | 124.05 | 118.25 | 121.35 | 121.35 | +3.25 (+2.75%) | 40,142 |
12 Apr 2022 | INR | 116.4 | 119.75 | 114 | 118.1 | 118.1 | +0.85 (+0.72%) | 35,572 |
11 Apr 2022 | INR | 110 | 117.55 | 109.5 | 117.25 | 117.25 | +7.6 (+6.93%) | 37,143 |
8 Apr 2022 | INR | 108.15 | 110.4 | 107.1 | 109.65 | 109.65 | +1.55 (+1.43%) | 7,820 |
7 Apr 2022 | INR | 104.15 | 109.25 | 104.15 | 108.1 | 108.1 | +1.35 (+1.26%) | 13,039 |
6 Apr 2022 | INR | 107.55 | 108.4 | 105.1 | 106.75 | 106.75 | +0.7 (+0.66%) | 17,608 |
5 Apr 2022 | INR | 105 | 107.65 | 105 | 106.05 | 106.05 | +0.65 (+0.62%) | 16,377 |
4 Apr 2022 | INR | 104.55 | 107.15 | 104.4 | 105.4 | 105.4 | +0.3 (+0.29%) | 15,159 |