Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2022 | INR | 1,015 | 1,032 | 1,015 | 1,015 | 1,015 | +13.75 (+1.37%) | 1,950 |
16 May 2022 | INR | 1,000.9 | 1,001.25 | 1,000.9 | 1,001.25 | 1,001.25 | +1.25 (+0.13%) | 750 |
13 May 2022 | INR | 990.9 | 1,000 | 990.9 | 1,000 | 1,000 | +65 (+6.95%) | 450 |
12 May 2022 | INR | 916.75 | 935 | 916 | 935 | 935 | -54.8 (-5.54%) | 600 |
11 May 2022 | INR | 1,013.85 | 1,013.85 | 932.5 | 989.8 | 989.8 | -24.05 (-2.37%) | 2,100 |
10 May 2022 | INR | 1,007.5 | 1,050 | 1,005.05 | 1,013.85 | 1,013.85 | -21.15 (-2.04%) | 1,500 |
9 May 2022 | INR | 1,098.9 | 1,098.9 | 1,035 | 1,035 | 1,035 | -35 (-3.27%) | 300 |
6 May 2022 | INR | 1,080 | 1,080 | 1,045 | 1,070 | 1,070 | -30 (-2.73%) | 1,350 |
5 May 2022 | INR | 1,119 | 1,120 | 1,100 | 1,100 | 1,100 | +25 (+2.33%) | 1,350 |
4 May 2022 | INR | 1,165 | 1,165 | 1,075 | 1,075 | 1,075 | -95.5 (-8.16%) | 2,100 |
29 Apr 2022 | INR | 1,181.05 | 1,181.05 | 1,170 | 1,170.5 | 1,170.5 | -19.5 (-1.64%) | 750 |
28 Apr 2022 | INR | 1,197.95 | 1,205 | 1,190 | 1,190 | 1,190 | +9.9 (+0.84%) | 600 |
27 Apr 2022 | INR | 1,160 | 1,229 | 1,160 | 1,180.1 | 1,180.1 | +3.1 (+0.26%) | 2,250 |
26 Apr 2022 | INR | 1,177 | 1,221.5 | 1,177 | 1,177 | 1,177 | -15 (-1.26%) | 1,050 |
25 Apr 2022 | INR | 1,249.95 | 1,249.95 | 1,192 | 1,192 | 1,192 | -22 (-1.81%) | 1,800 |
22 Apr 2022 | INR | 1,220 | 1,243.8 | 1,182 | 1,214 | 1,214 | +14 (+1.17%) | 4,500 |
21 Apr 2022 | INR | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 0.0 (0.0%) | 150 |
20 Apr 2022 | INR | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | -20 (-1.64%) | 300 |
19 Apr 2022 | INR | 1,223.35 | 1,244.95 | 1,215 | 1,220 | 1,220 | -3.35 (-0.27%) | 1,200 |
18 Apr 2022 | INR | 1,220 | 1,245 | 1,220 | 1,223.35 | 1,223.35 | -1.65 (-0.13%) | 1,800 |
13 Apr 2022 | INR | 1,220 | 1,239.9 | 1,220 | 1,225 | 1,225 | +2.95 (+0.24%) | 1,200 |
12 Apr 2022 | INR | 1,231 | 1,275 | 1,201.15 | 1,222.05 | 1,222.05 | -8 (-0.65%) | 5,700 |
11 Apr 2022 | INR | 1,212 | 1,274 | 1,212 | 1,230.05 | 1,230.05 | -15.25 (-1.22%) | 3,600 |
8 Apr 2022 | INR | 1,230 | 1,267 | 1,230 | 1,245.3 | 1,245.3 | +20.3 (+1.66%) | 900 |
7 Apr 2022 | INR | 1,235 | 1,254 | 1,225 | 1,225 | 1,225 | -10 (-0.81%) | 1,950 |
6 Apr 2022 | INR | 1,220 | 1,235 | 1,204.05 | 1,235 | 1,235 | +9.9 (+0.81%) | 3,150 |
5 Apr 2022 | INR | 1,260 | 1,280 | 1,225.1 | 1,225.1 | 1,225.1 | -24.9 (-1.99%) | 1,200 |
4 Apr 2022 | INR | 1,269 | 1,299.95 | 1,245.35 | 1,250 | 1,250 | -19.8 (-1.56%) | 8,700 |
1 Apr 2022 | INR | 1,270 | 1,270.05 | 1,261.1 | 1,269.8 | 1,269.8 | +67.15 (+5.58%) | 3,300 |
31 Mar 2022 | INR | 1,155 | 1,226.95 | 1,155 | 1,202.65 | 1,202.65 | +46.9 (+4.06%) | 4,500 |