Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 44.89 | 45.25 | 44.01 | 44.42 | 44.42 | -0.13 (-0.29%) | 4,932,473 |
6 May 2022 | INR | 46.82 | 46.82 | 42.75 | 44.55 | 44.55 | +0.01 (+0.02%) | 4,765,135 |
5 May 2022 | INR | 45.4 | 45.45 | 44.11 | 44.54 | 44.54 | +0.56 (+1.27%) | 3,874,078 |
4 May 2022 | INR | 43.98 | 45.65 | 43.66 | 43.98 | 43.98 | -0.18 (-0.41%) | 4,326,871 |
2 May 2022 | INR | 44.47 | 44.59 | 44.1 | 44.16 | 44.16 | -0.63 (-1.41%) | 4,645,318 |
29 Apr 2022 | INR | 52.45 | 52.45 | 38.6 | 44.79 | 44.79 | +0.46 (+1.04%) | 4,709,439 |
28 Apr 2022 | INR | 44.3 | 50.2 | 44.05 | 44.33 | 44.33 | -0.1 (-0.23%) | 2,871,800 |
27 Apr 2022 | INR | 45.24 | 45.24 | 44.36 | 44.43 | 44.43 | -0.21 (-0.47%) | 2,670,040 |
26 Apr 2022 | INR | 44.84 | 44.84 | 44.44 | 44.64 | 44.64 | -0.26 (-0.58%) | 2,256,816 |
25 Apr 2022 | INR | 45.26 | 45.26 | 44.58 | 44.9 | 44.9 | -0.43 (-0.95%) | 2,842,944 |
22 Apr 2022 | INR | 45.84 | 45.84 | 45.08 | 45.33 | 45.33 | +0.12 (+0.27%) | 2,997,378 |
21 Apr 2022 | INR | 47.6 | 47.6 | 45.09 | 45.21 | 45.21 | -0.01 (-0.02%) | 2,159,625 |
20 Apr 2022 | INR | 47.49 | 47.49 | 44.93 | 45.22 | 45.22 | -0.76 (-1.65%) | 7,594,980 |
19 Apr 2022 | INR | 46.32 | 46.32 | 45.63 | 45.98 | 45.98 | -0.21 (-0.45%) | 4,461,027 |
18 Apr 2022 | INR | 45.8 | 46.29 | 45.8 | 46.19 | 46.19 | +0.46 (+1.01%) | 7,062,605 |
13 Apr 2022 | INR | 46.3 | 46.3 | 44.3 | 45.73 | 45.73 | +0.53 (+1.17%) | 4,390,115 |
12 Apr 2022 | INR | 44.88 | 45.58 | 44.88 | 45.2 | 45.2 | -0.02 (-0.04%) | 4,327,749 |
11 Apr 2022 | INR | 45.18 | 45.28 | 44.56 | 45.22 | 45.22 | +0.56 (+1.25%) | 3,623,747 |
8 Apr 2022 | INR | 45.08 | 45.08 | 44.43 | 44.66 | 44.66 | +0.02 (+0.04%) | 1,741,546 |
7 Apr 2022 | INR | 44.78 | 44.78 | 41.8 | 44.64 | 44.64 | +0.15 (+0.34%) | 2,527,931 |
6 Apr 2022 | INR | 44.58 | 44.58 | 44.13 | 44.49 | 44.49 | +0.18 (+0.41%) | 2,283,303 |
5 Apr 2022 | INR | 44.58 | 44.58 | 44 | 44.31 | 44.31 | +0.09 (+0.20%) | 5,064,068 |
4 Apr 2022 | INR | 44.72 | 44.72 | 43.88 | 44.22 | 44.22 | -0.35 (-0.79%) | 5,545,988 |
1 Apr 2022 | INR | 43.15 | 44.9 | 43.15 | 44.57 | 44.57 | +0.45 (+1.02%) | 5,340,702 |
31 Mar 2022 | INR | 44.48 | 44.48 | 43.99 | 44.12 | 44.12 | +0.01 (+0.02%) | 4,088,541 |
30 Mar 2022 | INR | 44.64 | 44.64 | 43.88 | 44.11 | 44.11 | -0.07 (-0.16%) | 2,699,794 |
29 Mar 2022 | INR | 44.84 | 44.84 | 43.88 | 44.18 | 44.18 | -0.31 (-0.70%) | 2,477,168 |
28 Mar 2022 | INR | 45.24 | 45.24 | 44.27 | 44.49 | 44.49 | -0.3 (-0.67%) | 8,152,023 |
25 Mar 2022 | INR | 45.42 | 45.61 | 44 | 44.79 | 44.79 | +0.21 (+0.47%) | 6,162,885 |
24 Mar 2022 | INR | 45.27 | 45.27 | 44.38 | 44.58 | 44.58 | +0.16 (+0.36%) | 4,797,761 |