Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | INR | 51.5 | 51.5 | 47.3 | 48.05 | 48.05 | -2.5 (-4.95%) | 24,960 |
9 May 2022 | INR | 53.9 | 54.95 | 50 | 50.55 | 50.55 | -2.75 (-5.16%) | 42,176 |
6 May 2022 | INR | 54.45 | 54.9 | 51.55 | 53.3 | 53.3 | -1.15 (-2.11%) | 15,203 |
5 May 2022 | INR | 55 | 56.7 | 52 | 54.45 | 54.45 | +0.8 (+1.49%) | 34,335 |
4 May 2022 | INR | 52.05 | 56 | 51.3 | 53.65 | 53.65 | +2.7 (+5.30%) | 89,079 |
2 May 2022 | INR | 51.65 | 53.75 | 50.3 | 50.95 | 50.95 | -2 (-3.78%) | 8,761 |
29 Apr 2022 | INR | 54.85 | 54.85 | 52.2 | 52.95 | 52.95 | -0.55 (-1.03%) | 6,850 |
28 Apr 2022 | INR | 54.3 | 55.75 | 53.25 | 53.5 | 53.5 | -0.6 (-1.11%) | 19,734 |
27 Apr 2022 | INR | 55.75 | 55.8 | 53.75 | 54.1 | 54.1 | -1.3 (-2.35%) | 9,532 |
26 Apr 2022 | INR | 55.15 | 56.7 | 54.5 | 55.4 | 55.4 | +1.35 (+2.50%) | 11,400 |
25 Apr 2022 | INR | 54.2 | 57.85 | 53.8 | 54.05 | 54.05 | -1.55 (-2.79%) | 21,186 |
22 Apr 2022 | INR | 54.8 | 56.25 | 53.2 | 55.6 | 55.6 | +1.45 (+2.68%) | 23,182 |
21 Apr 2022 | INR | 51.5 | 54.5 | 51.5 | 54.15 | 54.15 | +2.65 (+5.15%) | 11,442 |
20 Apr 2022 | INR | 54.9 | 54.9 | 50.5 | 51.5 | 51.5 | -1.45 (-2.74%) | 25,187 |
19 Apr 2022 | INR | 58.85 | 58.85 | 51.6 | 52.95 | 52.95 | -4.35 (-7.59%) | 27,618 |
18 Apr 2022 | INR | 58.95 | 59.05 | 55.1 | 57.3 | 57.3 | -1.15 (-1.97%) | 12,766 |
13 Apr 2022 | INR | 59.5 | 60.15 | 57.6 | 58.45 | 58.45 | +2.25 (+4.00%) | 35,721 |
12 Apr 2022 | INR | 57.25 | 59 | 53 | 56.2 | 56.2 | +0.15 (+0.27%) | 52,515 |
11 Apr 2022 | INR | 55.8 | 57.2 | 53.6 | 56.05 | 56.05 | +3.25 (+6.16%) | 39,544 |
8 Apr 2022 | INR | 51.65 | 53.45 | 51.3 | 52.8 | 52.8 | +1.55 (+3.02%) | 20,905 |
7 Apr 2022 | INR | 50.85 | 51.5 | 49.3 | 51.25 | 51.25 | +0.4 (+0.79%) | 19,164 |
6 Apr 2022 | INR | 49.95 | 51.7 | 48.2 | 50.85 | 50.85 | +0.55 (+1.09%) | 34,523 |
5 Apr 2022 | INR | 49.9 | 50.55 | 48.55 | 50.3 | 50.3 | +1.45 (+2.97%) | 35,662 |
4 Apr 2022 | INR | 47 | 49.45 | 47 | 48.85 | 48.85 | +1.7 (+3.61%) | 16,852 |
1 Apr 2022 | INR | 45.6 | 47.55 | 45.6 | 47.15 | 47.15 | +1.85 (+4.08%) | 12,515 |
31 Mar 2022 | INR | 46.2 | 47.85 | 44.65 | 45.3 | 45.3 | -1.15 (-2.48%) | 15,863 |
30 Mar 2022 | INR | 44.9 | 47.1 | 44.9 | 46.45 | 46.45 | +1.55 (+3.45%) | 32,158 |
29 Mar 2022 | INR | 47.15 | 48 | 44.9 | 44.9 | 44.9 | -2.35 (-4.97%) | 29,829 |
28 Mar 2022 | INR | 49 | 49 | 47 | 47.25 | 47.25 | -1.6 (-3.28%) | 18,256 |
25 Mar 2022 | INR | 47.5 | 49.6 | 47.5 | 48.85 | 48.85 | +0.65 (+1.35%) | 8,292 |