Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | INR | 61.3 | 62.45 | 57.5 | 58.35 | 58.35 | -2.95 (-4.81%) | 3,416,679 |
9 May 2022 | INR | 63.15 | 63.15 | 60.2 | 61.3 | 61.3 | -1.85 (-2.93%) | 3,654,662 |
6 May 2022 | INR | 63.45 | 65.3 | 62.55 | 63.15 | 63.15 | -3.5 (-5.25%) | 5,265,493 |
5 May 2022 | INR | 64.35 | 67 | 64.2 | 66.65 | 66.65 | +3.05 (+4.80%) | 5,296,503 |
4 May 2022 | INR | 67.55 | 67.7 | 62.6 | 63.6 | 63.6 | -3.4 (-5.07%) | 6,038,320 |
2 May 2022 | INR | 65.7 | 67.85 | 65.3 | 67 | 67 | +0.6 (+0.90%) | 3,977,710 |
29 Apr 2022 | INR | 65.95 | 68.4 | 65.8 | 66.4 | 66.4 | +1.05 (+1.61%) | 7,087,485 |
28 Apr 2022 | INR | 66.2 | 68.45 | 64.4 | 65.35 | 65.35 | -0.35 (-0.53%) | 6,039,972 |
27 Apr 2022 | INR | 65.2 | 66.6 | 64.9 | 65.7 | 65.7 | +0.15 (+0.23%) | 3,825,228 |
26 Apr 2022 | INR | 65.9 | 67 | 64.55 | 65.55 | 65.55 | +0.8 (+1.24%) | 3,707,348 |
25 Apr 2022 | INR | 65 | 65.5 | 63.4 | 64.75 | 64.75 | -0.55 (-0.84%) | 3,919,779 |
22 Apr 2022 | INR | 65.05 | 66.55 | 64.7 | 65.3 | 65.3 | -0.4 (-0.61%) | 3,351,792 |
21 Apr 2022 | INR | 66.25 | 66.65 | 65.15 | 65.7 | 65.7 | -0.25 (-0.38%) | 3,333,928 |
20 Apr 2022 | INR | 64.65 | 66.75 | 64.15 | 65.95 | 65.95 | +1.8 (+2.81%) | 5,652,792 |
19 Apr 2022 | INR | 66.5 | 67.3 | 63 | 64.15 | 64.15 | -2 (-3.02%) | 8,053,219 |
18 Apr 2022 | INR | 68.5 | 68.5 | 65.25 | 66.15 | 66.15 | -2.15 (-3.15%) | 9,191,050 |
13 Apr 2022 | INR | 67.4 | 71.45 | 67.25 | 68.3 | 68.3 | +1.65 (+2.48%) | 22,643,658 |
12 Apr 2022 | INR | 66.3 | 67.75 | 65 | 66.65 | 66.65 | +0.25 (+0.38%) | 6,448,018 |
11 Apr 2022 | INR | 67 | 67.3 | 66 | 66.4 | 66.4 | -0.3 (-0.45%) | 4,366,896 |
8 Apr 2022 | INR | 66 | 68.45 | 66 | 66.7 | 66.7 | +1.15 (+1.75%) | 7,950,430 |
7 Apr 2022 | INR | 66.6 | 66.9 | 65.2 | 65.55 | 65.55 | -0.3 (-0.46%) | 5,951,504 |
6 Apr 2022 | INR | 63 | 67.1 | 62.7 | 65.85 | 65.85 | +2.8 (+4.44%) | 15,165,381 |
5 Apr 2022 | INR | 64 | 64 | 62.55 | 63.05 | 63.05 | -0.35 (-0.55%) | 5,116,766 |
4 Apr 2022 | INR | 64.6 | 65.65 | 62.5 | 63.4 | 63.4 | -0.55 (-0.86%) | 4,862,554 |
1 Apr 2022 | INR | 64 | 64.35 | 62.1 | 63.95 | 63.95 | +0.55 (+0.87%) | 6,380,552 |
31 Mar 2022 | INR | 65.2 | 66.25 | 62.65 | 63.4 | 63.4 | -1 (-1.55%) | 7,732,909 |
30 Mar 2022 | INR | 69.8 | 71.25 | 63.5 | 64.4 | 64.4 | -4.05 (-5.92%) | 23,867,473 |
29 Mar 2022 | INR | 67.95 | 71.2 | 65.6 | 68.45 | 68.45 | +0.2 (+0.29%) | 28,562,535 |
28 Mar 2022 | INR | 62.1 | 69.2 | 62.1 | 68.25 | 68.25 | +7.35 (+12.07%) | 63,559,219 |
25 Mar 2022 | INR | 55.85 | 61.9 | 55.5 | 60.9 | 60.9 | +5.45 (+9.83%) | 25,697,487 |