Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | INR | 62.65 | 66.05 | 62.65 | 64.45 | 64.45 | -4.9 (-7.07%) | 76,550 |
11 May 2022 | INR | 72 | 72.05 | 69.35 | 69.35 | 69.35 | -7.7 (-9.99%) | 53,513 |
10 May 2022 | INR | 78.15 | 81.1 | 75.5 | 77.05 | 77.05 | -1.1 (-1.41%) | 37,531 |
9 May 2022 | INR | 75.8 | 81.8 | 75.05 | 78.15 | 78.15 | +0.55 (+0.71%) | 11,521 |
6 May 2022 | INR | 80.05 | 80.05 | 76.3 | 77.6 | 77.6 | -2.6 (-3.24%) | 11,467 |
5 May 2022 | INR | 82.4 | 84.05 | 79.45 | 80.2 | 80.2 | -0.95 (-1.17%) | 7,928 |
4 May 2022 | INR | 82.95 | 84.9 | 80.15 | 81.15 | 81.15 | -0.7 (-0.86%) | 29,695 |
2 May 2022 | INR | 80.25 | 82.15 | 78.6 | 81.85 | 81.85 | +1.6 (+1.99%) | 11,341 |
29 Apr 2022 | INR | 82.3 | 82.45 | 79.95 | 80.25 | 80.25 | -0.75 (-0.93%) | 7,892 |
28 Apr 2022 | INR | 82.3 | 83.9 | 80.5 | 81 | 81 | +0.4 (+0.50%) | 24,506 |
27 Apr 2022 | INR | 81.55 | 82.35 | 79.4 | 80.6 | 80.6 | -1.35 (-1.65%) | 27,084 |
26 Apr 2022 | INR | 82.1 | 83.7 | 81.5 | 81.95 | 81.95 | -0.55 (-0.67%) | 12,190 |
25 Apr 2022 | INR | 86 | 86.5 | 81.55 | 82.5 | 82.5 | -2.8 (-3.28%) | 26,148 |
22 Apr 2022 | INR | 86 | 87.95 | 84.85 | 85.3 | 85.3 | -0.75 (-0.87%) | 9,535 |
21 Apr 2022 | INR | 87.8 | 88.65 | 85.85 | 86.05 | 86.05 | +0.9 (+1.06%) | 23,050 |
20 Apr 2022 | INR | 89.35 | 89.5 | 84.15 | 85.15 | 85.15 | -1.35 (-1.56%) | 19,821 |
19 Apr 2022 | INR | 87.75 | 90.7 | 85 | 86.5 | 86.5 | +0.45 (+0.52%) | 85,433 |
18 Apr 2022 | INR | 89 | 89 | 85 | 86.05 | 86.05 | +1.75 (+2.08%) | 32,022 |
13 Apr 2022 | INR | 86.7 | 86.7 | 84.05 | 84.3 | 84.3 | 0.0 (0.0%) | 12,156 |
12 Apr 2022 | INR | 87 | 89.9 | 81 | 84.3 | 84.3 | -2.7 (-3.10%) | 36,940 |
11 Apr 2022 | INR | 88.95 | 89.3 | 86.15 | 87 | 87 | -0.2 (-0.23%) | 22,171 |
8 Apr 2022 | INR | 85 | 88.8 | 84.35 | 87.2 | 87.2 | +3.3 (+3.93%) | 34,224 |
7 Apr 2022 | INR | 84.35 | 85 | 81.25 | 83.9 | 83.9 | +1.2 (+1.45%) | 49,670 |
6 Apr 2022 | INR | 82.4 | 84.5 | 81 | 82.7 | 82.7 | +0.75 (+0.92%) | 15,256 |
5 Apr 2022 | INR | 84.85 | 84.85 | 81.3 | 81.95 | 81.95 | +0.05 (+0.06%) | 14,032 |
4 Apr 2022 | INR | 81.95 | 83.9 | 81 | 81.9 | 81.9 | +1.6 (+1.99%) | 18,017 |
1 Apr 2022 | INR | 81 | 81.25 | 76.65 | 80.3 | 80.3 | +1.45 (+1.84%) | 16,083 |
31 Mar 2022 | INR | 80.4 | 80.45 | 76.55 | 78.85 | 78.85 | -0.65 (-0.82%) | 8,171 |
30 Mar 2022 | INR | 80.95 | 81.75 | 79.2 | 79.5 | 79.5 | +1.2 (+1.53%) | 9,201 |
29 Mar 2022 | INR | 82.1 | 82.25 | 77.5 | 78.3 | 78.3 | -1.7 (-2.13%) | 19,450 |