Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 6.7 | 6.74 | 6.56 | 6.64 | 6.64 | +0.22 (+3.43%) | 27,141 |
4 May 2022 | INR | 6.75 | 6.86 | 6.42 | 6.42 | 6.42 | -0.33 (-4.89%) | 23,918 |
2 May 2022 | INR | 7.2 | 7.2 | 6.64 | 6.75 | 6.75 | -0.23 (-3.30%) | 26,400 |
29 Apr 2022 | INR | 7.25 | 7.25 | 6.77 | 6.98 | 6.98 | +0.01 (+0.14%) | 22,505 |
28 Apr 2022 | INR | 7.2 | 7.2 | 6.92 | 6.97 | 6.97 | -0.31 (-4.26%) | 35,479 |
27 Apr 2022 | INR | 7.82 | 7.82 | 7.27 | 7.28 | 7.28 | -0.37 (-4.84%) | 29,497 |
26 Apr 2022 | INR | 8.1 | 8.1 | 7.46 | 7.65 | 7.65 | -0.2 (-2.55%) | 30,440 |
25 Apr 2022 | INR | 8 | 8.15 | 7.6 | 7.85 | 7.85 | -0.06 (-0.76%) | 48,543 |
22 Apr 2022 | INR | 8.11 | 8.3 | 7.75 | 7.91 | 7.91 | -0.2 (-2.47%) | 39,854 |
21 Apr 2022 | INR | 8.02 | 8.33 | 8.02 | 8.11 | 8.11 | -0.04 (-0.49%) | 16,514 |
20 Apr 2022 | INR | 8.35 | 8.35 | 8.02 | 8.15 | 8.15 | -0.02 (-0.24%) | 19,628 |
19 Apr 2022 | INR | 8.6 | 8.6 | 8.1 | 8.17 | 8.17 | -0.26 (-3.08%) | 60,086 |
18 Apr 2022 | INR | 8.7 | 8.89 | 8.25 | 8.43 | 8.43 | -0.07 (-0.82%) | 35,993 |
13 Apr 2022 | INR | 8.8 | 8.8 | 8.3 | 8.5 | 8.5 | +0.09 (+1.07%) | 24,479 |
12 Apr 2022 | INR | 8.5 | 8.85 | 8.11 | 8.41 | 8.41 | -0.03 (-0.36%) | 45,031 |
11 Apr 2022 | INR | 8.3 | 8.5 | 8.05 | 8.44 | 8.44 | +0.23 (+2.80%) | 44,926 |
8 Apr 2022 | INR | 8.29 | 8.3 | 7.8 | 8.21 | 8.21 | +0.06 (+0.74%) | 35,074 |
7 Apr 2022 | INR | 8.3 | 8.3 | 8 | 8.15 | 8.15 | +0.03 (+0.37%) | 33,580 |
6 Apr 2022 | INR | 8 | 8.2 | 7.91 | 8.12 | 8.12 | +0.02 (+0.25%) | 41,964 |
5 Apr 2022 | INR | 8.36 | 8.36 | 8 | 8.1 | 8.1 | 0.0 (0.0%) | 34,279 |
4 Apr 2022 | INR | 8.29 | 8.39 | 7.86 | 8.1 | 8.1 | 0.0 (0.0%) | 63,521 |
1 Apr 2022 | INR | 8.4 | 8.65 | 7.97 | 8.1 | 8.1 | -0.28 (-3.34%) | 72,507 |
31 Mar 2022 | INR | 8.39 | 8.41 | 7.65 | 8.38 | 8.38 | +0.36 (+4.49%) | 40,087 |
30 Mar 2022 | INR | 8.37 | 8.37 | 7.6 | 8.02 | 8.02 | +0.04 (+0.50%) | 20,461 |
29 Mar 2022 | INR | 8.8 | 8.82 | 7.98 | 7.98 | 7.98 | -0.42 (-5%) | 45,501 |
28 Mar 2022 | INR | 8.85 | 8.87 | 8.3 | 8.4 | 8.4 | -0.05 (-0.59%) | 36,166 |
25 Mar 2022 | INR | 8.6 | 8.82 | 8 | 8.45 | 8.45 | +0.03 (+0.36%) | 29,338 |
24 Mar 2022 | INR | 8.4 | 8.97 | 8.13 | 8.42 | 8.42 | -0.13 (-1.52%) | 32,731 |
23 Mar 2022 | INR | 9.1 | 9.1 | 8.55 | 8.55 | 8.55 | -0.44 (-4.89%) | 17,570 |
22 Mar 2022 | INR | 8.79 | 9.5 | 8.79 | 8.99 | 8.99 | -0.26 (-2.81%) | 20,784 |