Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 80.1 | 82.45 | 78.1 | 79.05 | 79.05 | -2.35 (-2.89%) | 41,088 |
6 May 2022 | INR | 82.5 | 82.55 | 80.35 | 81.4 | 81.4 | -2.2 (-2.63%) | 36,906 |
5 May 2022 | INR | 83 | 85.1 | 82.1 | 83.6 | 83.6 | +1.1 (+1.33%) | 27,359 |
4 May 2022 | INR | 83.35 | 86 | 80.15 | 82.5 | 82.5 | -0.85 (-1.02%) | 58,741 |
2 May 2022 | INR | 84 | 84.6 | 82.2 | 83.35 | 83.35 | -1.25 (-1.48%) | 28,629 |
29 Apr 2022 | INR | 86.8 | 87.75 | 83.2 | 84.6 | 84.6 | -2.15 (-2.48%) | 53,818 |
28 Apr 2022 | INR | 87.9 | 88.3 | 86.3 | 86.75 | 86.75 | -0.7 (-0.80%) | 24,139 |
27 Apr 2022 | INR | 85.5 | 93.25 | 85.5 | 87.45 | 87.45 | +0.9 (+1.04%) | 210,231 |
26 Apr 2022 | INR | 87.7 | 88.5 | 85.55 | 86.55 | 86.55 | +0.3 (+0.35%) | 50,025 |
25 Apr 2022 | INR | 87.55 | 88.5 | 86 | 86.25 | 86.25 | -2.6 (-2.93%) | 49,021 |
22 Apr 2022 | INR | 89 | 91.3 | 87.7 | 88.85 | 88.85 | -0.25 (-0.28%) | 31,369 |
21 Apr 2022 | INR | 89.7 | 91.4 | 88.55 | 89.1 | 89.1 | +1.3 (+1.48%) | 64,853 |
20 Apr 2022 | INR | 89.55 | 90.1 | 87.45 | 87.8 | 87.8 | -0.7 (-0.79%) | 50,708 |
19 Apr 2022 | INR | 90.4 | 92.4 | 87 | 88.5 | 88.5 | -0.2 (-0.23%) | 71,003 |
18 Apr 2022 | INR | 91.1 | 92.95 | 87.2 | 88.7 | 88.7 | -2.7 (-2.95%) | 74,065 |
13 Apr 2022 | INR | 93 | 93 | 91 | 91.4 | 91.4 | -0.3 (-0.33%) | 44,701 |
12 Apr 2022 | INR | 92.35 | 93.3 | 90.8 | 91.7 | 91.7 | -0.15 (-0.16%) | 55,052 |
11 Apr 2022 | INR | 94.9 | 95.6 | 90.5 | 91.85 | 91.85 | -2.45 (-2.60%) | 206,609 |
8 Apr 2022 | INR | 99.8 | 99.8 | 93.55 | 94.3 | 94.3 | +0.1 (+0.11%) | 195,059 |
7 Apr 2022 | INR | 90.8 | 99 | 89.55 | 94.2 | 94.2 | +4.4 (+4.90%) | 599,748 |
6 Apr 2022 | INR | 90.05 | 91.05 | 88.6 | 89.8 | 89.8 | -1 (-1.10%) | 90,047 |
5 Apr 2022 | INR | 91.6 | 92.85 | 89.65 | 90.8 | 90.8 | -0.45 (-0.49%) | 100,521 |
4 Apr 2022 | INR | 92.5 | 94.9 | 90.15 | 91.25 | 91.25 | +0.45 (+0.50%) | 117,354 |
1 Apr 2022 | INR | 89 | 92.35 | 89 | 90.8 | 90.8 | +1.95 (+2.19%) | 65,652 |
31 Mar 2022 | INR | 89.5 | 93.05 | 88.15 | 88.85 | 88.85 | +0.25 (+0.28%) | 73,400 |
30 Mar 2022 | INR | 86 | 94.8 | 86 | 88.6 | 88.6 | +3 (+3.50%) | 226,711 |
29 Mar 2022 | INR | 88 | 88.8 | 85.05 | 85.6 | 85.6 | -1.85 (-2.12%) | 77,830 |
28 Mar 2022 | INR | 89.7 | 91.05 | 87 | 87.45 | 87.45 | -2.25 (-2.51%) | 100,677 |
25 Mar 2022 | INR | 92.3 | 92.6 | 88.1 | 89.7 | 89.7 | -2.1 (-2.29%) | 112,248 |
24 Mar 2022 | INR | 94.1 | 96 | 90.7 | 91.8 | 91.8 | -3.85 (-4.03%) | 242,840 |