Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2022 | INR | 33.9 | 33.9 | 32.5 | 32.85 | 32.85 | +0.2 (+0.61%) | 20,958 |
27 Apr 2022 | INR | 33.55 | 35.75 | 31.2 | 32.65 | 32.65 | -0.1 (-0.31%) | 67,047 |
26 Apr 2022 | INR | 33.85 | 34.45 | 31.15 | 32.75 | 32.75 | -0.9 (-2.67%) | 52,355 |
25 Apr 2022 | INR | 35.5 | 35.5 | 33.1 | 33.65 | 33.65 | -0.4 (-1.17%) | 39,086 |
22 Apr 2022 | INR | 34.85 | 34.85 | 33.9 | 34.05 | 34.05 | +0.05 (+0.15%) | 20,045 |
21 Apr 2022 | INR | 35.5 | 35.95 | 33.8 | 34 | 34 | -0.8 (-2.30%) | 67,901 |
20 Apr 2022 | INR | 34.95 | 35.35 | 34 | 34.8 | 34.8 | +0.6 (+1.75%) | 20,343 |
19 Apr 2022 | INR | 35.1 | 36.6 | 34 | 34.2 | 34.2 | -1.5 (-4.20%) | 81,553 |
18 Apr 2022 | INR | 37.4 | 37.4 | 34.1 | 35.7 | 35.7 | -0.95 (-2.59%) | 48,543 |
13 Apr 2022 | INR | 36 | 36.9 | 35.2 | 36.65 | 36.65 | +0.9 (+2.52%) | 11,655 |
12 Apr 2022 | INR | 37 | 37.45 | 35.5 | 35.75 | 35.75 | -1.2 (-3.25%) | 22,129 |
11 Apr 2022 | INR | 37.4 | 37.4 | 36.45 | 36.95 | 36.95 | +0.35 (+0.96%) | 23,152 |
8 Apr 2022 | INR | 37.1 | 37.15 | 35.7 | 36.6 | 36.6 | +0.25 (+0.69%) | 37,139 |
7 Apr 2022 | INR | 36.8 | 37.65 | 35.6 | 36.35 | 36.35 | -0.5 (-1.36%) | 49,900 |
6 Apr 2022 | INR | 36.05 | 37.8 | 35.6 | 36.85 | 36.85 | +0.8 (+2.22%) | 65,473 |
5 Apr 2022 | INR | 35.8 | 36.55 | 34.8 | 36.05 | 36.05 | +1.1 (+3.15%) | 48,099 |
4 Apr 2022 | INR | 33.15 | 35.35 | 33.15 | 34.95 | 34.95 | +1.25 (+3.71%) | 45,556 |
1 Apr 2022 | INR | 32.65 | 34.2 | 32.1 | 33.7 | 33.7 | +1.4 (+4.33%) | 31,697 |
31 Mar 2022 | INR | 33.4 | 33.45 | 32.1 | 32.3 | 32.3 | -0.35 (-1.07%) | 19,489 |
30 Mar 2022 | INR | 32.5 | 34.4 | 32.1 | 32.65 | 32.65 | +0.7 (+2.19%) | 35,770 |
29 Mar 2022 | INR | 33.45 | 33.45 | 31.65 | 31.95 | 31.95 | -0.8 (-2.44%) | 55,330 |
28 Mar 2022 | INR | 34.65 | 34.65 | 32.25 | 32.75 | 32.75 | -0.6 (-1.80%) | 60,729 |
25 Mar 2022 | INR | 34.1 | 35.65 | 32.2 | 33.35 | 33.35 | -1.05 (-3.05%) | 54,830 |
24 Mar 2022 | INR | 34.75 | 35.1 | 34.15 | 34.4 | 34.4 | -0.35 (-1.01%) | 42,602 |
23 Mar 2022 | INR | 35.45 | 36.5 | 34.2 | 34.75 | 34.75 | +0.45 (+1.31%) | 39,679 |
22 Mar 2022 | INR | 34.95 | 36 | 34 | 34.3 | 34.3 | -0.6 (-1.72%) | 82,001 |
21 Mar 2022 | INR | 34.6 | 35.15 | 33.8 | 34.9 | 34.9 | +0.3 (+0.87%) | 19,970 |
17 Mar 2022 | INR | 36.1 | 36.85 | 33.9 | 34.6 | 34.6 | -1.15 (-3.22%) | 70,765 |
16 Mar 2022 | INR | 36.5 | 37.5 | 35.1 | 35.75 | 35.75 | 0.0 (0.0%) | 29,306 |
15 Mar 2022 | INR | 35.75 | 40.1 | 33.6 | 35.75 | 35.75 | +0.85 (+2.44%) | 223,578 |