Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | INR | 54.75 | 54.75 | 52.5 | 53.25 | 53.25 | -1.1 (-2.02%) | 189,423 |
24 Mar 2022 | INR | 53.25 | 55 | 53.25 | 54.35 | 54.35 | +1.1 (+2.07%) | 202,058 |
23 Mar 2022 | INR | 53.45 | 55 | 52.55 | 53.25 | 53.25 | +0.4 (+0.76%) | 281,915 |
22 Mar 2022 | INR | 53.45 | 53.9 | 52.25 | 52.85 | 52.85 | -0.6 (-1.12%) | 142,724 |
21 Mar 2022 | INR | 54.8 | 55.35 | 53.1 | 53.45 | 53.45 | -1.25 (-2.29%) | 125,900 |
17 Mar 2022 | INR | 55.35 | 55.35 | 54 | 54.7 | 54.7 | +0.15 (+0.27%) | 156,379 |
16 Mar 2022 | INR | 53.95 | 55.45 | 53.6 | 54.55 | 54.55 | +1.4 (+2.63%) | 195,847 |
15 Mar 2022 | INR | 54.25 | 54.65 | 52.55 | 53.15 | 53.15 | -0.9 (-1.67%) | 199,121 |
14 Mar 2022 | INR | 55.45 | 55.9 | 54 | 54.05 | 54.05 | -1.4 (-2.52%) | 117,201 |
11 Mar 2022 | INR | 53.9 | 57.5 | 53.9 | 55.45 | 55.45 | +1.55 (+2.88%) | 355,607 |
10 Mar 2022 | INR | 53.5 | 54.5 | 53.1 | 53.9 | 53.9 | +1.25 (+2.37%) | 249,692 |
9 Mar 2022 | INR | 50.5 | 53.75 | 50.5 | 52.65 | 52.65 | +2.55 (+5.09%) | 264,550 |
8 Mar 2022 | INR | 51.8 | 52.6 | 49.15 | 50.1 | 50.1 | -1.7 (-3.28%) | 233,325 |
7 Mar 2022 | INR | 51.2 | 52.5 | 50.05 | 51.8 | 51.8 | +0.15 (+0.29%) | 296,821 |
4 Mar 2022 | INR | 51.25 | 52.5 | 49 | 51.65 | 51.65 | +0.2 (+0.39%) | 212,091 |
3 Mar 2022 | INR | 52.45 | 52.85 | 51.25 | 51.45 | 51.45 | -0.15 (-0.29%) | 155,800 |
2 Mar 2022 | INR | 49.9 | 53.35 | 48 | 51.6 | 51.6 | +1.1 (+2.18%) | 444,268 |
28 Feb 2022 | INR | 48.35 | 51.55 | 47.35 | 50.5 | 50.5 | +2.15 (+4.45%) | 212,851 |
25 Feb 2022 | INR | 48.4 | 49.5 | 47.45 | 48.35 | 48.35 | +2.8 (+6.15%) | 191,384 |
24 Feb 2022 | INR | 51.5 | 52 | 44 | 45.55 | 45.55 | -7.3 (-13.81%) | 578,073 |
23 Feb 2022 | INR | 52.65 | 56.8 | 52.55 | 52.85 | 52.85 | +0.75 (+1.44%) | 218,323 |
22 Feb 2022 | INR | 52.5 | 53.15 | 51.3 | 52.1 | 52.1 | -2.1 (-3.87%) | 194,198 |
21 Feb 2022 | INR | 56.2 | 57.35 | 53.75 | 54.2 | 54.2 | -1.95 (-3.47%) | 286,570 |
18 Feb 2022 | INR | 57.25 | 58.3 | 56.05 | 56.15 | 56.15 | -1.4 (-2.43%) | 112,467 |
17 Feb 2022 | INR | 57 | 58.6 | 55.25 | 57.55 | 57.55 | +2.1 (+3.79%) | 525,063 |
16 Feb 2022 | INR | 54.9 | 57.05 | 53.95 | 55.45 | 55.45 | +1.95 (+3.64%) | 299,593 |
15 Feb 2022 | INR | 52.7 | 55.05 | 50.4 | 53.5 | 53.5 | +1.1 (+2.10%) | 331,625 |
14 Feb 2022 | INR | 56.1 | 56.15 | 51.7 | 52.4 | 52.4 | -4.5 (-7.91%) | 292,209 |
11 Feb 2022 | INR | 58.8 | 58.9 | 56.1 | 56.9 | 56.9 | -2.4 (-4.05%) | 311,914 |
10 Feb 2022 | INR | 55.95 | 60.3 | 55.85 | 59.3 | 59.3 | +3.75 (+6.75%) | 741,046 |