Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | INR | 30.1 | 32.25 | 30.1 | 30.2 | 30.2 | -1.3 (-4.13%) | 4,386 |
9 May 2022 | INR | 31.5 | 34.45 | 31.4 | 31.5 | 31.5 | -1.55 (-4.69%) | 17,513 |
6 May 2022 | INR | 32.85 | 34.35 | 32.75 | 33.05 | 33.05 | -1.3 (-3.78%) | 5,906 |
5 May 2022 | INR | 35.1 | 35.1 | 34.15 | 34.35 | 34.35 | -1.35 (-3.78%) | 11,466 |
4 May 2022 | INR | 35.35 | 36.7 | 35.1 | 35.7 | 35.7 | -1.15 (-3.12%) | 15,784 |
2 May 2022 | INR | 36.55 | 37.25 | 35.05 | 36.85 | 36.85 | +0.3 (+0.82%) | 6,093 |
29 Apr 2022 | INR | 35.8 | 37.55 | 35.65 | 36.55 | 36.55 | -0.7 (-1.88%) | 22,062 |
28 Apr 2022 | INR | 38.85 | 38.95 | 36.9 | 37.25 | 37.25 | -0.9 (-2.36%) | 15,725 |
27 Apr 2022 | INR | 37.25 | 38.95 | 36.5 | 38.15 | 38.15 | +0.85 (+2.28%) | 23,761 |
26 Apr 2022 | INR | 39.95 | 39.95 | 37.25 | 37.3 | 37.3 | -1.9 (-4.85%) | 20,933 |
25 Apr 2022 | INR | 37.6 | 39.45 | 36.15 | 39.2 | 39.2 | +1.6 (+4.26%) | 12,403 |
22 Apr 2022 | INR | 38.7 | 39.85 | 36.95 | 37.6 | 37.6 | -1.25 (-3.22%) | 34,461 |
21 Apr 2022 | INR | 40.45 | 40.45 | 37.05 | 38.85 | 38.85 | -0.15 (-0.38%) | 20,689 |
20 Apr 2022 | INR | 41.9 | 42.2 | 39 | 39 | 39 | -2.05 (-4.99%) | 41,153 |
19 Apr 2022 | INR | 43.9 | 44.65 | 41.05 | 41.05 | 41.05 | -2.15 (-4.98%) | 114,218 |
18 Apr 2022 | INR | 41.5 | 43.2 | 39.1 | 43.2 | 43.2 | +2.05 (+4.98%) | 153,158 |
13 Apr 2022 | INR | 41.15 | 41.15 | 37.6 | 41.15 | 41.15 | +1.95 (+4.97%) | 295,772 |
12 Apr 2022 | INR | 39.2 | 39.2 | 37 | 39.2 | 39.2 | +1.85 (+4.95%) | 109,816 |
11 Apr 2022 | INR | 37.35 | 37.35 | 36.5 | 37.35 | 37.35 | +1.75 (+4.92%) | 49,246 |
8 Apr 2022 | INR | 35.5 | 35.6 | 34.4 | 35.6 | 35.6 | +1.65 (+4.86%) | 49,842 |
7 Apr 2022 | INR | 32.55 | 33.95 | 31.6 | 33.95 | 33.95 | +1.6 (+4.95%) | 196,465 |
6 Apr 2022 | INR | 32 | 32.35 | 29.35 | 32.35 | 32.35 | +1.5 (+4.86%) | 124,627 |
5 Apr 2022 | INR | 32.3 | 32.3 | 29.3 | 30.85 | 30.85 | +0.05 (+0.16%) | 32,300 |
4 Apr 2022 | INR | 32.45 | 32.45 | 30.25 | 30.8 | 30.8 | -1 (-3.14%) | 30,015 |
1 Apr 2022 | INR | 33.4 | 33.4 | 31.55 | 31.8 | 31.8 | -0.4 (-1.24%) | 21,437 |
31 Mar 2022 | INR | 31.45 | 32.9 | 31.05 | 32.2 | 32.2 | +0.75 (+2.38%) | 14,646 |
30 Mar 2022 | INR | 30.55 | 32 | 30.55 | 31.45 | 31.45 | -0.7 (-2.18%) | 67,503 |
29 Mar 2022 | INR | 32.5 | 34 | 32.15 | 32.15 | 32.15 | -1.65 (-4.88%) | 11,936 |
28 Mar 2022 | INR | 34.3 | 34.3 | 32.7 | 33.8 | 33.8 | +1.1 (+3.36%) | 124,843 |
25 Mar 2022 | INR | 32.7 | 32.7 | 32.05 | 32.7 | 32.7 | +1.55 (+4.98%) | 55,150 |