Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 67.9 | 67.95 | 65 | 65.95 | 65.95 | -2.4 (-3.51%) | 156,738 |
6 May 2022 | INR | 68 | 69.25 | 67.55 | 68.35 | 68.35 | -0.65 (-0.94%) | 190,313 |
5 May 2022 | INR | 70.3 | 72.2 | 68.2 | 69 | 69 | -1.35 (-1.92%) | 176,378 |
4 May 2022 | INR | 73.3 | 73.9 | 69.5 | 70.35 | 70.35 | -2.95 (-4.02%) | 194,786 |
2 May 2022 | INR | 73.75 | 74.65 | 71.85 | 73.3 | 73.3 | +0.05 (+0.07%) | 274,813 |
29 Apr 2022 | INR | 73.55 | 74 | 71.8 | 73.25 | 73.25 | +0.65 (+0.90%) | 227,825 |
28 Apr 2022 | INR | 73.45 | 73.9 | 72.15 | 72.6 | 72.6 | +0.25 (+0.35%) | 191,366 |
27 Apr 2022 | INR | 74 | 74.85 | 70.55 | 72.35 | 72.35 | -1.95 (-2.62%) | 891,685 |
26 Apr 2022 | INR | 75.45 | 76.3 | 73.6 | 74.3 | 74.3 | -0.1 (-0.13%) | 246,268 |
25 Apr 2022 | INR | 74.5 | 75.85 | 73.4 | 74.4 | 74.4 | -0.45 (-0.60%) | 179,915 |
22 Apr 2022 | INR | 75.2 | 76.9 | 74.2 | 74.85 | 74.85 | -0.35 (-0.47%) | 255,639 |
21 Apr 2022 | INR | 75.6 | 78 | 74.65 | 75.2 | 75.2 | +0.6 (+0.80%) | 486,608 |
20 Apr 2022 | INR | 73.7 | 75.5 | 73.2 | 74.6 | 74.6 | +1.4 (+1.91%) | 287,993 |
19 Apr 2022 | INR | 76.4 | 77 | 70.25 | 73.2 | 73.2 | -2.35 (-3.11%) | 353,059 |
18 Apr 2022 | INR | 77.8 | 77.8 | 74.95 | 75.55 | 75.55 | -2.3 (-2.95%) | 210,653 |
13 Apr 2022 | INR | 76.5 | 78.5 | 76.5 | 77.85 | 77.85 | +1.55 (+2.03%) | 303,401 |
12 Apr 2022 | INR | 78.75 | 78.75 | 75.4 | 76.3 | 76.3 | -2.05 (-2.62%) | 386,450 |
11 Apr 2022 | INR | 76.2 | 80.55 | 75.5 | 78.35 | 78.35 | +2.4 (+3.16%) | 1,470,418 |
8 Apr 2022 | INR | 76.05 | 76.7 | 75 | 75.95 | 75.95 | +0.8 (+1.06%) | 297,491 |
7 Apr 2022 | INR | 74.45 | 77.9 | 73.5 | 75.15 | 75.15 | +1.25 (+1.69%) | 690,474 |
6 Apr 2022 | INR | 74.7 | 75.45 | 73.2 | 73.9 | 73.9 | -0.95 (-1.27%) | 288,264 |
5 Apr 2022 | INR | 75.5 | 77.3 | 74 | 74.85 | 74.85 | +0.5 (+0.67%) | 602,186 |
4 Apr 2022 | INR | 71.2 | 75.75 | 70 | 74.35 | 74.35 | +3.15 (+4.42%) | 1,076,668 |
1 Apr 2022 | INR | 69.45 | 71.6 | 69.05 | 71.2 | 71.2 | +2 (+2.89%) | 366,063 |
31 Mar 2022 | INR | 69.35 | 70.9 | 67.3 | 69.2 | 69.2 | +0.4 (+0.58%) | 305,582 |
30 Mar 2022 | INR | 66.65 | 69.6 | 66.05 | 68.8 | 68.8 | +3.6 (+5.52%) | 506,058 |
29 Mar 2022 | INR | 64.85 | 67.45 | 64.15 | 65.2 | 65.2 | +0.55 (+0.85%) | 312,970 |
28 Mar 2022 | INR | 68.5 | 68.75 | 64.3 | 64.65 | 64.65 | -3.35 (-4.93%) | 289,400 |
25 Mar 2022 | INR | 67.65 | 70 | 67.5 | 68 | 68 | +0.6 (+0.89%) | 279,227 |
24 Mar 2022 | INR | 68.2 | 68.85 | 66.3 | 67.4 | 67.4 | -0.85 (-1.25%) | 292,367 |