Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 61.5 | 62 | 60.7 | 60.95 | 60.95 | -0.95 (-1.53%) | 977,006 |
6 May 2022 | INR | 62.6 | 62.9 | 61.75 | 61.9 | 61.9 | -1.05 (-1.67%) | 792,391 |
5 May 2022 | INR | 63.55 | 63.9 | 62.8 | 62.95 | 62.95 | -0.1 (-0.16%) | 447,223 |
4 May 2022 | INR | 64.5 | 64.5 | 62.7 | 63.05 | 63.05 | -1 (-1.56%) | 615,236 |
2 May 2022 | INR | 64.7 | 64.7 | 63.9 | 64.05 | 64.05 | -0.35 (-0.54%) | 484,404 |
29 Apr 2022 | INR | 65.3 | 65.6 | 64.25 | 64.4 | 64.4 | -0.5 (-0.77%) | 536,483 |
28 Apr 2022 | INR | 65.3 | 65.75 | 64.45 | 64.9 | 64.9 | -0.35 (-0.54%) | 594,206 |
27 Apr 2022 | INR | 64.95 | 65.85 | 64.8 | 65.25 | 65.25 | +0.05 (+0.08%) | 639,060 |
26 Apr 2022 | INR | 66.2 | 66.8 | 65.05 | 65.2 | 65.2 | -0.4 (-0.61%) | 822,700 |
25 Apr 2022 | INR | 67.1 | 67.4 | 65.15 | 65.6 | 65.6 | -1.95 (-2.89%) | 846,643 |
22 Apr 2022 | INR | 68.25 | 68.6 | 67.4 | 67.55 | 67.55 | -0.85 (-1.24%) | 516,683 |
21 Apr 2022 | INR | 68.4 | 69.1 | 68.2 | 68.4 | 68.4 | +0.45 (+0.66%) | 780,092 |
20 Apr 2022 | INR | 67.5 | 68.75 | 67.15 | 67.95 | 67.95 | +0.55 (+0.82%) | 834,084 |
19 Apr 2022 | INR | 67.05 | 69.5 | 66.35 | 67.4 | 67.4 | +0.6 (+0.90%) | 1,671,916 |
18 Apr 2022 | INR | 66.9 | 67.45 | 66.35 | 66.8 | 66.8 | -0.4 (-0.60%) | 455,010 |
13 Apr 2022 | INR | 68 | 68.45 | 67.1 | 67.2 | 67.2 | -0.3 (-0.44%) | 710,285 |
12 Apr 2022 | INR | 68.95 | 69.2 | 67.15 | 67.5 | 67.5 | -1.25 (-1.82%) | 878,721 |
11 Apr 2022 | INR | 68.9 | 69.45 | 68.5 | 68.75 | 68.75 | +0.1 (+0.15%) | 705,262 |
8 Apr 2022 | INR | 69.4 | 69.75 | 68.2 | 68.65 | 68.65 | -0.25 (-0.36%) | 1,057,878 |
7 Apr 2022 | INR | 68.9 | 71.25 | 68.6 | 68.9 | 68.9 | 0.0 (0.0%) | 2,973,558 |
6 Apr 2022 | INR | 67.4 | 69.5 | 67.2 | 68.9 | 68.9 | +1.2 (+1.77%) | 1,788,760 |
5 Apr 2022 | INR | 67.6 | 68.4 | 67.25 | 67.7 | 67.7 | +0.4 (+0.59%) | 1,324,964 |
4 Apr 2022 | INR | 66.65 | 68.1 | 66.5 | 67.3 | 67.3 | +1.1 (+1.66%) | 1,540,429 |
1 Apr 2022 | INR | 64.1 | 67 | 64.1 | 66.2 | 66.2 | +2.15 (+3.36%) | 1,297,725 |
31 Mar 2022 | INR | 65.7 | 66 | 63.6 | 64.05 | 64.05 | -1.7 (-2.59%) | 1,387,679 |
30 Mar 2022 | INR | 67.8 | 68.4 | 65.4 | 65.75 | 65.75 | -2.1 (-3.10%) | 1,877,072 |
29 Mar 2022 | INR | 66 | 68.75 | 64.4 | 67.85 | 67.85 | +2.5 (+3.83%) | 6,092,924 |
28 Mar 2022 | INR | 64.65 | 65.7 | 63.35 | 65.35 | 65.35 | +0.8 (+1.24%) | 2,722,353 |
25 Mar 2022 | INR | 62.3 | 65.3 | 62 | 64.55 | 64.55 | +2.35 (+3.78%) | 4,957,504 |
24 Mar 2022 | INR | 62.3 | 62.7 | 62 | 62.2 | 62.2 | +0.1 (+0.16%) | 1,003,732 |