Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | INR | 60.05 | 63.55 | 54.25 | 54.95 | 54.95 | -5.3 (-8.80%) | 53,852 |
9 May 2022 | INR | 64.95 | 65.2 | 59.3 | 60.25 | 60.25 | -3.65 (-5.71%) | 22,696 |
6 May 2022 | INR | 63.85 | 71 | 60.1 | 63.9 | 63.9 | -2.45 (-3.69%) | 49,416 |
5 May 2022 | INR | 65.45 | 68.6 | 65.45 | 66.35 | 66.35 | +0.15 (+0.23%) | 16,225 |
4 May 2022 | INR | 72 | 72.3 | 66 | 66.2 | 66.2 | -4.1 (-5.83%) | 36,723 |
2 May 2022 | INR | 71.4 | 72 | 66 | 70.3 | 70.3 | +1.5 (+2.18%) | 79,778 |
29 Apr 2022 | INR | 68.35 | 72.3 | 67.85 | 68.8 | 68.8 | +0.25 (+0.36%) | 104,387 |
28 Apr 2022 | INR | 69 | 71.2 | 66.55 | 68.55 | 68.55 | +1.3 (+1.93%) | 49,981 |
27 Apr 2022 | INR | 74.35 | 75 | 66.1 | 67.25 | 67.25 | -3.4 (-4.81%) | 189,904 |
26 Apr 2022 | INR | 67 | 72.25 | 67 | 70.65 | 70.65 | +4.95 (+7.53%) | 237,260 |
25 Apr 2022 | INR | 68 | 68 | 63.2 | 65.7 | 65.7 | -4.25 (-6.08%) | 91,789 |
22 Apr 2022 | INR | 71.7 | 73 | 69 | 69.95 | 69.95 | -1.75 (-2.44%) | 122,368 |
21 Apr 2022 | INR | 72.85 | 77.4 | 68.1 | 71.7 | 71.7 | +0.05 (+0.07%) | 319,342 |
20 Apr 2022 | INR | 68.9 | 72.25 | 64.1 | 71.65 | 71.65 | +5.95 (+9.06%) | 515,530 |
19 Apr 2022 | INR | 64.25 | 69.95 | 64 | 65.7 | 65.7 | +2.1 (+3.30%) | 369,008 |
18 Apr 2022 | INR | 62.95 | 68.65 | 58.5 | 63.6 | 63.6 | +1.15 (+1.84%) | 571,573 |
13 Apr 2022 | INR | 64.95 | 68.4 | 60.55 | 62.45 | 62.45 | -1.75 (-2.73%) | 648,047 |
12 Apr 2022 | INR | 57.8 | 64.6 | 55.45 | 64.2 | 64.2 | +10.35 (+19.22%) | 1,415,071 |
11 Apr 2022 | INR | 44.5 | 53.85 | 44.15 | 53.85 | 53.85 | +8.95 (+19.93%) | 251,034 |
8 Apr 2022 | INR | 46.2 | 48 | 44.35 | 44.9 | 44.9 | -1.45 (-3.13%) | 55,816 |
7 Apr 2022 | INR | 41.5 | 50.8 | 41.5 | 46.35 | 46.35 | +4 (+9.45%) | 285,494 |
6 Apr 2022 | INR | 43.25 | 43.25 | 40.7 | 42.35 | 42.35 | -0.15 (-0.35%) | 14,879 |
5 Apr 2022 | INR | 41.15 | 43 | 38.95 | 42.5 | 42.5 | +2.35 (+5.85%) | 46,128 |
4 Apr 2022 | INR | 37.2 | 41 | 37.2 | 40.15 | 40.15 | +1.8 (+4.69%) | 21,953 |
1 Apr 2022 | INR | 37.15 | 38.9 | 36.6 | 38.35 | 38.35 | +1.35 (+3.65%) | 10,455 |
31 Mar 2022 | INR | 36.2 | 38.2 | 36.2 | 37 | 37 | -0.2 (-0.54%) | 11,762 |
30 Mar 2022 | INR | 36.2 | 39.2 | 36.2 | 37.2 | 37.2 | -0.35 (-0.93%) | 7,788 |
29 Mar 2022 | INR | 36.95 | 38.95 | 36.85 | 37.55 | 37.55 | +0.35 (+0.94%) | 17,855 |
28 Mar 2022 | INR | 37.5 | 38.85 | 36.35 | 37.2 | 37.2 | -0.9 (-2.36%) | 10,592 |
25 Mar 2022 | INR | 39.7 | 39.7 | 37.15 | 38.1 | 38.1 | +0.2 (+0.53%) | 8,754 |