Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 56.66 | 57.1 | 54.81 | 55.3 | 55.3 | -1.41 (-2.49%) | 51,087 |
6 May 2022 | INR | 57.64 | 60.52 | 55.83 | 56.71 | 56.71 | -1.37 (-2.36%) | 103,783 |
5 May 2022 | INR | 59.01 | 59.64 | 57.64 | 58.08 | 58.08 | -0.15 (-0.26%) | 36,095 |
4 May 2022 | INR | 59.55 | 60.33 | 57.64 | 58.23 | 58.23 | -1.07 (-1.80%) | 42,026 |
2 May 2022 | INR | 61.01 | 61.06 | 58.37 | 59.3 | 59.3 | -1.22 (-2.02%) | 37,142 |
29 Apr 2022 | INR | 61.3 | 62.43 | 60.23 | 60.52 | 60.52 | -0.69 (-1.13%) | 63,898 |
28 Apr 2022 | INR | 62.28 | 63.11 | 60.82 | 61.21 | 61.21 | -0.97 (-1.56%) | 68,696 |
27 Apr 2022 | INR | 63.16 | 63.16 | 61.74 | 62.18 | 62.18 | -0.74 (-1.18%) | 53,848 |
26 Apr 2022 | INR | 63.94 | 64.14 | 62.57 | 62.92 | 62.92 | +0.39 (+0.62%) | 93,851 |
25 Apr 2022 | INR | 64.82 | 64.82 | 62.28 | 62.53 | 62.53 | -1.41 (-2.21%) | 78,971 |
22 Apr 2022 | INR | 64.28 | 66.68 | 63.55 | 63.94 | 63.94 | -0.2 (-0.31%) | 318,124 |
21 Apr 2022 | INR | 64.38 | 65.94 | 63.89 | 64.14 | 64.14 | +0.34 (+0.53%) | 226,238 |
20 Apr 2022 | INR | 63.5 | 67.22 | 62.53 | 63.8 | 63.8 | +0.4 (+0.63%) | 168,692 |
19 Apr 2022 | INR | 63.31 | 66.97 | 61.21 | 63.4 | 63.4 | +0.53 (+0.84%) | 224,625 |
18 Apr 2022 | INR | 62.53 | 63.45 | 61.35 | 62.87 | 62.87 | +0.39 (+0.62%) | 389,991 |
13 Apr 2022 | INR | 61.55 | 63.4 | 61.55 | 62.48 | 62.48 | +0.98 (+1.59%) | 84,760 |
12 Apr 2022 | INR | 63.01 | 63.26 | 59.99 | 61.5 | 61.5 | -1.71 (-2.71%) | 57,276 |
11 Apr 2022 | INR | 63.01 | 64.14 | 63.01 | 63.21 | 63.21 | +0.24 (+0.38%) | 43,681 |
8 Apr 2022 | INR | 64.28 | 64.43 | 62.33 | 62.97 | 62.97 | -0.24 (-0.38%) | 68,541 |
7 Apr 2022 | INR | 63.4 | 65.36 | 62.62 | 63.21 | 63.21 | +0.54 (+0.86%) | 173,447 |
6 Apr 2022 | INR | 61.5 | 64.04 | 61.5 | 62.67 | 62.67 | +1.17 (+1.90%) | 160,499 |
5 Apr 2022 | INR | 59.94 | 62.53 | 58.86 | 61.5 | 61.5 | +2.15 (+3.62%) | 244,145 |
4 Apr 2022 | INR | 57.98 | 60.08 | 57.64 | 59.35 | 59.35 | +2.05 (+3.58%) | 195,727 |
1 Apr 2022 | INR | 53.83 | 58.52 | 53.44 | 57.3 | 57.3 | +4.15 (+7.81%) | 207,462 |
31 Mar 2022 | INR | 55.34 | 56.13 | 52.76 | 53.15 | 53.15 | -2.15 (-3.89%) | 247,340 |
30 Mar 2022 | INR | 56.42 | 57.2 | 53.88 | 55.3 | 55.3 | -0.09 (-0.16%) | 209,030 |
29 Mar 2022 | INR | 57.1 | 58.08 | 54.91 | 55.39 | 55.39 | -1.66 (-2.91%) | 212,278 |
28 Mar 2022 | INR | 58.62 | 58.62 | 55.88 | 57.05 | 57.05 | -1.52 (-2.60%) | 195,116 |
25 Mar 2022 | INR | 61.06 | 61.65 | 58.13 | 58.57 | 58.57 | -2.49 (-4.08%) | 194,864 |
24 Mar 2022 | INR | 60.38 | 63.4 | 59.79 | 61.06 | 61.06 | +0.49 (+0.81%) | 250,496 |