Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 37.85 | 38.15 | 36.2 | 36.85 | 36.85 | -0.85 (-2.25%) | 997,546 |
6 May 2022 | INR | 37.05 | 38 | 36.3 | 37.7 | 37.7 | +0.2 (+0.53%) | 1,529,971 |
5 May 2022 | INR | 37.4 | 40.2 | 36.75 | 37.5 | 37.5 | +0.6 (+1.63%) | 2,818,444 |
4 May 2022 | INR | 38 | 38.75 | 36.2 | 36.9 | 36.9 | -1.15 (-3.02%) | 1,233,701 |
2 May 2022 | INR | 38.05 | 38.35 | 37.6 | 38.05 | 38.05 | 0.0 (0.0%) | 922,497 |
29 Apr 2022 | INR | 38.75 | 39.55 | 37.85 | 38.05 | 38.05 | -1 (-2.56%) | 1,368,743 |
28 Apr 2022 | INR | 40 | 40 | 38.7 | 39.05 | 39.05 | -0.9 (-2.25%) | 1,417,157 |
27 Apr 2022 | INR | 40.7 | 41 | 39.75 | 39.95 | 39.95 | -1.05 (-2.56%) | 1,295,493 |
26 Apr 2022 | INR | 42.5 | 42.8 | 40.4 | 41 | 41 | -0.75 (-1.80%) | 1,722,231 |
25 Apr 2022 | INR | 42.7 | 42.7 | 41.45 | 41.75 | 41.75 | -1.05 (-2.45%) | 955,109 |
22 Apr 2022 | INR | 41.8 | 43.7 | 41.6 | 42.8 | 42.8 | +0.7 (+1.66%) | 1,443,610 |
21 Apr 2022 | INR | 42.5 | 43.15 | 42 | 42.1 | 42.1 | 0.0 (0.0%) | 1,239,347 |
20 Apr 2022 | INR | 43 | 43.7 | 41.7 | 42.1 | 42.1 | -0.35 (-0.82%) | 1,329,550 |
19 Apr 2022 | INR | 42.15 | 44 | 42 | 42.45 | 42.45 | +0.45 (+1.07%) | 1,526,156 |
18 Apr 2022 | INR | 42.95 | 42.95 | 41.4 | 42 | 42 | -1.25 (-2.89%) | 1,820,702 |
13 Apr 2022 | INR | 43.7 | 44.45 | 43.05 | 43.25 | 43.25 | -0.45 (-1.03%) | 946,834 |
12 Apr 2022 | INR | 44.75 | 45.4 | 43.1 | 43.7 | 43.7 | -0.9 (-2.02%) | 1,764,828 |
11 Apr 2022 | INR | 45 | 45.45 | 44.25 | 44.6 | 44.6 | +0.45 (+1.02%) | 1,520,474 |
8 Apr 2022 | INR | 44.6 | 45.4 | 43.8 | 44.15 | 44.15 | -0.35 (-0.79%) | 1,866,738 |
7 Apr 2022 | INR | 45.5 | 45.85 | 44.1 | 44.5 | 44.5 | -1.8 (-3.89%) | 2,153,037 |
6 Apr 2022 | INR | 43.6 | 47.45 | 43.6 | 46.3 | 46.3 | +2.25 (+5.11%) | 5,197,004 |
5 Apr 2022 | INR | 43.75 | 45.65 | 43.05 | 44.05 | 44.05 | +0.55 (+1.26%) | 4,204,986 |
4 Apr 2022 | INR | 41.7 | 44.6 | 41.7 | 43.5 | 43.5 | +1.95 (+4.69%) | 3,235,455 |
1 Apr 2022 | INR | 39.7 | 42.6 | 39.5 | 41.55 | 41.55 | +2.1 (+5.32%) | 1,646,813 |
31 Mar 2022 | INR | 39.3 | 40.55 | 39.1 | 39.45 | 39.45 | +0.15 (+0.38%) | 469,918 |
30 Mar 2022 | INR | 39.25 | 40.25 | 39 | 39.3 | 39.3 | -0.1 (-0.25%) | 415,040 |
29 Mar 2022 | INR | 39.9 | 40.65 | 39.1 | 39.4 | 39.4 | -0.55 (-1.38%) | 520,519 |
28 Mar 2022 | INR | 40.3 | 40.8 | 39.4 | 39.95 | 39.95 | -0.35 (-0.87%) | 469,374 |
25 Mar 2022 | INR | 41.25 | 41.8 | 40.05 | 40.3 | 40.3 | -1.1 (-2.66%) | 560,231 |
24 Mar 2022 | INR | 42 | 42.35 | 41.1 | 41.4 | 41.4 | -0.45 (-1.08%) | 648,072 |