Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 83.2 | 84.45 | 79.1 | 80.1 | 80.1 | -3.1 (-3.73%) | 19,022 |
4 May 2022 | INR | 86 | 87 | 82.6 | 83.2 | 83.2 | -3.45 (-3.98%) | 8,312 |
2 May 2022 | INR | 90 | 91.9 | 84.4 | 86.65 | 86.65 | -1.75 (-1.98%) | 8,864 |
29 Apr 2022 | INR | 83.7 | 89 | 83.7 | 88.4 | 88.4 | +2.5 (+2.91%) | 18,416 |
28 Apr 2022 | INR | 85.15 | 86.9 | 83.5 | 85.9 | 85.9 | +0.75 (+0.88%) | 34,669 |
27 Apr 2022 | INR | 85.45 | 85.45 | 83.9 | 85.15 | 85.15 | -0.3 (-0.35%) | 3,609 |
26 Apr 2022 | INR | 87 | 87 | 85.4 | 85.45 | 85.45 | -0.45 (-0.52%) | 5,233 |
25 Apr 2022 | INR | 87.5 | 87.5 | 85.6 | 85.9 | 85.9 | -1.6 (-1.83%) | 16,501 |
22 Apr 2022 | INR | 89.8 | 89.8 | 86.25 | 87.5 | 87.5 | -0.45 (-0.51%) | 6,071 |
21 Apr 2022 | INR | 85.65 | 89.05 | 85.65 | 87.95 | 87.95 | +1.9 (+2.21%) | 8,465 |
20 Apr 2022 | INR | 86 | 91.4 | 85.15 | 86.05 | 86.05 | -3 (-3.37%) | 8,222 |
19 Apr 2022 | INR | 89.45 | 93.45 | 87 | 89.05 | 89.05 | -0.25 (-0.28%) | 10,174 |
18 Apr 2022 | INR | 89.9 | 89.9 | 87.3 | 89.3 | 89.3 | +0.35 (+0.39%) | 7,478 |
13 Apr 2022 | INR | 89 | 91.9 | 88.25 | 88.95 | 88.95 | -0.55 (-0.61%) | 4,409 |
12 Apr 2022 | INR | 89.15 | 92.85 | 89.05 | 89.5 | 89.5 | -1.35 (-1.49%) | 5,896 |
11 Apr 2022 | INR | 88.25 | 94 | 88.25 | 90.85 | 90.85 | +1.25 (+1.40%) | 8,944 |
8 Apr 2022 | INR | 90 | 93.85 | 88.2 | 89.6 | 89.6 | -0.45 (-0.50%) | 3,366 |
7 Apr 2022 | INR | 89.9 | 93.5 | 89.9 | 90.05 | 90.05 | +0.75 (+0.84%) | 4,651 |
6 Apr 2022 | INR | 94 | 94 | 87.55 | 89.3 | 89.3 | -2.55 (-2.78%) | 13,128 |
5 Apr 2022 | INR | 92.95 | 94.8 | 89 | 91.85 | 91.85 | -1.1 (-1.18%) | 10,573 |
4 Apr 2022 | INR | 88.55 | 92.95 | 87.5 | 92.95 | 92.95 | +4.4 (+4.97%) | 25,999 |
1 Apr 2022 | INR | 82.6 | 88.8 | 82.6 | 88.55 | 88.55 | +3.95 (+4.67%) | 4,896 |
31 Mar 2022 | INR | 91.7 | 91.7 | 83.45 | 84.6 | 84.6 | -3.2 (-3.64%) | 46,242 |
30 Mar 2022 | INR | 85.4 | 90 | 85.1 | 87.8 | 87.8 | +0.25 (+0.29%) | 15,327 |
29 Mar 2022 | INR | 87 | 91.8 | 85.35 | 87.55 | 87.55 | -0.65 (-0.74%) | 8,173 |
28 Mar 2022 | INR | 89 | 90.5 | 87.5 | 88.2 | 88.2 | -1.45 (-1.62%) | 5,238 |
25 Mar 2022 | INR | 87.95 | 90.9 | 87.05 | 89.65 | 89.65 | +1.7 (+1.93%) | 23,161 |
24 Mar 2022 | INR | 87 | 89.3 | 87 | 87.95 | 87.95 | +0.5 (+0.57%) | 1,605 |
23 Mar 2022 | INR | 88 | 89.5 | 87.25 | 87.45 | 87.45 | -1.1 (-1.24%) | 5,498 |
22 Mar 2022 | INR | 88 | 89.95 | 87.55 | 88.55 | 88.55 | +0.45 (+0.51%) | 5,692 |