Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 95.5 | 108 | 93.15 | 104.05 | 104.05 | +11.15 (+12.00%) | 927,433 |
4 May 2022 | INR | 97.2 | 98.25 | 91.85 | 92.9 | 92.9 | -1.35 (-1.43%) | 206,744 |
2 May 2022 | INR | 97.2 | 98.65 | 92.1 | 94.25 | 94.25 | -1.7 (-1.77%) | 148,286 |
29 Apr 2022 | INR | 94.3 | 99 | 92.35 | 95.95 | 95.95 | +0.5 (+0.52%) | 194,536 |
28 Apr 2022 | INR | 98.5 | 99.5 | 95.2 | 95.45 | 95.45 | -2.65 (-2.70%) | 67,313 |
27 Apr 2022 | INR | 97.25 | 99.25 | 91.85 | 98.1 | 98.1 | +0.2 (+0.20%) | 182,174 |
26 Apr 2022 | INR | 100.8 | 101.8 | 97 | 97.9 | 97.9 | -1.05 (-1.06%) | 133,441 |
25 Apr 2022 | INR | 100.25 | 105.55 | 97.15 | 98.95 | 98.95 | -0.6 (-0.60%) | 252,039 |
22 Apr 2022 | INR | 101 | 103.75 | 98 | 99.55 | 99.55 | -2.05 (-2.02%) | 410,280 |
21 Apr 2022 | INR | 99 | 104.25 | 98.6 | 101.6 | 101.6 | +5.2 (+5.39%) | 1,406,211 |
20 Apr 2022 | INR | 92.9 | 97.8 | 90.9 | 96.4 | 96.4 | +5.05 (+5.53%) | 1,004,875 |
19 Apr 2022 | INR | 89.7 | 98.6 | 88.95 | 91.35 | 91.35 | +3.35 (+3.81%) | 1,460,355 |
18 Apr 2022 | INR | 82.1 | 90.1 | 82 | 88 | 88 | +3.75 (+4.45%) | 725,131 |
13 Apr 2022 | INR | 83.8 | 85.75 | 82.55 | 84.25 | 84.25 | +1.85 (+2.25%) | 393,401 |
12 Apr 2022 | INR | 85.45 | 85.45 | 80.85 | 82.4 | 82.4 | -2.05 (-2.43%) | 279,346 |
11 Apr 2022 | INR | 86.5 | 88.35 | 83.65 | 84.45 | 84.45 | +1.75 (+2.12%) | 956,550 |
8 Apr 2022 | INR | 79.1 | 83.9 | 79.1 | 82.7 | 82.7 | +3.6 (+4.55%) | 771,689 |
7 Apr 2022 | INR | 73.65 | 82.2 | 73 | 79.1 | 79.1 | +7.55 (+10.55%) | 1,177,611 |
6 Apr 2022 | INR | 71.55 | 72.95 | 69.7 | 71.55 | 71.55 | +0.15 (+0.21%) | 268,995 |
5 Apr 2022 | INR | 71.25 | 72.2 | 70.4 | 71.4 | 71.4 | +1.2 (+1.71%) | 181,892 |
4 Apr 2022 | INR | 69.1 | 72.5 | 69.1 | 70.2 | 70.2 | +0.5 (+0.72%) | 345,063 |
1 Apr 2022 | INR | 63.65 | 70.55 | 63.65 | 69.7 | 69.7 | +5.75 (+8.99%) | 293,326 |
31 Mar 2022 | INR | 65.1 | 65.65 | 63.6 | 63.95 | 63.95 | -1.7 (-2.59%) | 191,509 |
30 Mar 2022 | INR | 65.5 | 66.75 | 65.3 | 65.65 | 65.65 | +0.2 (+0.31%) | 201,541 |
29 Mar 2022 | INR | 67.6 | 67.65 | 64.75 | 65.45 | 65.45 | -0.8 (-1.21%) | 330,121 |
28 Mar 2022 | INR | 69.6 | 69.95 | 66 | 66.25 | 66.25 | -3.25 (-4.68%) | 137,175 |
25 Mar 2022 | INR | 70.3 | 70.75 | 69.2 | 69.5 | 69.5 | -0.35 (-0.50%) | 110,960 |
24 Mar 2022 | INR | 70.8 | 70.8 | 68.75 | 69.85 | 69.85 | -0.1 (-0.14%) | 183,392 |
23 Mar 2022 | INR | 71 | 72 | 69.75 | 69.95 | 69.95 | -0.95 (-1.34%) | 125,868 |
22 Mar 2022 | INR | 72.65 | 72.75 | 70.55 | 70.9 | 70.9 | -1.5 (-2.07%) | 112,928 |