Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 66.5 | 68.2 | 66.05 | 67.55 | 67.55 | +1.1 (+1.66%) | 18,485 |
6 May 2022 | INR | 67.55 | 67.55 | 65.5 | 66.45 | 66.45 | -1 (-1.48%) | 8,575 |
5 May 2022 | INR | 68.5 | 68.85 | 67 | 67.45 | 67.45 | -1.1 (-1.60%) | 15,270 |
4 May 2022 | INR | 69 | 70 | 66.9 | 68.55 | 68.55 | +0.55 (+0.81%) | 23,340 |
2 May 2022 | INR | 69.5 | 69.5 | 66.6 | 68 | 68 | -1.55 (-2.23%) | 28,365 |
29 Apr 2022 | INR | 71 | 71.5 | 67.45 | 69.55 | 69.55 | -1.8 (-2.52%) | 52,135 |
28 Apr 2022 | INR | 68.95 | 72.5 | 68 | 71.35 | 71.35 | +2 (+2.88%) | 156,240 |
27 Apr 2022 | INR | 69.2 | 70 | 67.2 | 69.35 | 69.35 | -0.55 (-0.79%) | 46,640 |
26 Apr 2022 | INR | 68.6 | 72 | 65.45 | 69.9 | 69.9 | +1.55 (+2.27%) | 212,840 |
25 Apr 2022 | INR | 65.5 | 69.9 | 65.5 | 68.35 | 68.35 | +0.8 (+1.18%) | 255,810 |
22 Apr 2022 | INR | 69.65 | 69.65 | 67.1 | 67.55 | 67.55 | -1.2 (-1.75%) | 20,310 |
21 Apr 2022 | INR | 69.15 | 69.15 | 67.7 | 68.75 | 68.75 | +0.55 (+0.81%) | 27,565 |
20 Apr 2022 | INR | 69 | 69 | 67.5 | 68.2 | 68.2 | +0.4 (+0.59%) | 90,240 |
19 Apr 2022 | INR | 67.3 | 69.4 | 67.25 | 67.8 | 67.8 | +0.05 (+0.07%) | 128,945 |
18 Apr 2022 | INR | 68.3 | 68.3 | 67.25 | 67.75 | 67.75 | -0.55 (-0.81%) | 120,250 |
13 Apr 2022 | INR | 67.75 | 70.2 | 65.75 | 68.3 | 68.3 | +1.5 (+2.25%) | 191,215 |
12 Apr 2022 | INR | 67.8 | 67.8 | 66.05 | 66.8 | 66.8 | +0.1 (+0.15%) | 162,025 |
11 Apr 2022 | INR | 67.75 | 68.6 | 65.25 | 66.7 | 66.7 | -0.05 (-0.07%) | 91,815 |
8 Apr 2022 | INR | 67.3 | 67.3 | 66.3 | 66.75 | 66.75 | -0.15 (-0.22%) | 95,735 |
7 Apr 2022 | INR | 67.25 | 68 | 66 | 66.9 | 66.9 | -0.35 (-0.52%) | 50,160 |
6 Apr 2022 | INR | 65.3 | 67.7 | 65.3 | 67.25 | 67.25 | +2.15 (+3.30%) | 94,355 |
5 Apr 2022 | INR | 66.3 | 66.3 | 64.55 | 65.1 | 65.1 | -0.15 (-0.23%) | 207,615 |
4 Apr 2022 | INR | 64.45 | 65.5 | 62.5 | 65.25 | 65.25 | +1.5 (+2.35%) | 172,400 |
1 Apr 2022 | INR | 66 | 69.15 | 59.6 | 63.75 | 63.75 | -2.9 (-4.35%) | 576,255 |
31 Mar 2022 | INR | 66.45 | 75 | 55.55 | 66.65 | 66.65 | +0.6 (+0.91%) | 272,830 |
30 Mar 2022 | INR | 68.65 | 68.65 | 65.1 | 66.05 | 66.05 | +0.15 (+0.23%) | 46,960 |
29 Mar 2022 | INR | 65.7 | 68.45 | 65 | 65.9 | 65.9 | 0.0 (0.0%) | 64,025 |
28 Mar 2022 | INR | 70.35 | 70.35 | 65.5 | 65.9 | 65.9 | -2.45 (-3.58%) | 74,240 |
25 Mar 2022 | INR | 70.65 | 70.65 | 68 | 68.35 | 68.35 | 0.0 (0.0%) | 17,740 |
24 Mar 2022 | INR | 67.8 | 70.2 | 67.8 | 68.35 | 68.35 | -0.75 (-1.09%) | 84,580 |