Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 3,544 | 3,560 | 3,394.35 | 3,417.5 | 3,417.5 | -58.9 (-1.69%) | 4,630 |
4 May 2022 | INR | 3,670 | 3,725 | 3,450.05 | 3,476.4 | 3,476.4 | -192.55 (-5.25%) | 4,848 |
2 May 2022 | INR | 3,663 | 3,860 | 3,623.85 | 3,668.95 | 3,668.95 | -16.35 (-0.44%) | 13,129 |
29 Apr 2022 | INR | 3,588 | 3,781.6 | 3,480 | 3,685.3 | 3,685.3 | +97.25 (+2.71%) | 11,527 |
28 Apr 2022 | INR | 3,350 | 3,668.5 | 3,350 | 3,588.05 | 3,588.05 | +250.85 (+7.52%) | 16,843 |
27 Apr 2022 | INR | 3,285 | 3,369.85 | 3,285 | 3,337.2 | 3,337.2 | +0.45 (+0.01%) | 4,422 |
26 Apr 2022 | INR | 3,381.1 | 3,411.7 | 3,290 | 3,336.75 | 3,336.75 | -5.85 (-0.18%) | 5,578 |
25 Apr 2022 | INR | 3,100 | 3,380 | 3,100 | 3,342.6 | 3,342.6 | -35.3 (-1.05%) | 5,736 |
22 Apr 2022 | INR | 3,380 | 3,444.95 | 3,296.5 | 3,377.9 | 3,377.9 | +131.75 (+4.06%) | 12,333 |
21 Apr 2022 | INR | 3,100 | 3,355 | 3,042.75 | 3,246.15 | 3,246.15 | +214.65 (+7.08%) | 6,468 |
20 Apr 2022 | INR | 3,099 | 3,099 | 2,975 | 3,031.5 | 3,031.5 | -26.15 (-0.86%) | 4,459 |
19 Apr 2022 | INR | 3,240 | 3,240 | 3,031.5 | 3,057.65 | 3,057.65 | -131.75 (-4.13%) | 2,980 |
18 Apr 2022 | INR | 3,350 | 3,350 | 3,180 | 3,189.4 | 3,189.4 | -173.5 (-5.16%) | 7,176 |
13 Apr 2022 | INR | 3,498.85 | 3,498.85 | 3,331.8 | 3,362.9 | 3,362.9 | -66.05 (-1.93%) | 2,996 |
12 Apr 2022 | INR | 3,505 | 3,550 | 3,370 | 3,428.95 | 3,428.95 | -21.45 (-0.62%) | 4,140 |
11 Apr 2022 | INR | 3,308.5 | 3,489.45 | 3,308.5 | 3,450.4 | 3,450.4 | +159.55 (+4.85%) | 5,476 |
8 Apr 2022 | INR | 3,322 | 3,400 | 3,275.05 | 3,290.85 | 3,290.85 | -37.15 (-1.12%) | 4,983 |
7 Apr 2022 | INR | 3,390 | 3,390 | 3,261.7 | 3,328 | 3,328 | -7.2 (-0.22%) | 1,956 |
6 Apr 2022 | INR | 3,358 | 3,387.2 | 3,293.5 | 3,335.2 | 3,335.2 | -4.1 (-0.12%) | 4,659 |
5 Apr 2022 | INR | 3,293 | 3,370 | 3,227.6 | 3,339.3 | 3,339.3 | +49.45 (+1.50%) | 7,277 |
4 Apr 2022 | INR | 3,340 | 3,350 | 3,276.4 | 3,289.85 | 3,289.85 | -6 (-0.18%) | 2,498 |
1 Apr 2022 | INR | 3,269.95 | 3,365.85 | 3,242 | 3,295.85 | 3,295.85 | +14.75 (+0.45%) | 2,435 |
31 Mar 2022 | INR | 3,372.6 | 3,450 | 3,183 | 3,281.1 | 3,281.1 | -106 (-3.13%) | 9,688 |
30 Mar 2022 | INR | 3,301 | 3,395.1 | 3,220 | 3,387.1 | 3,387.1 | +75.4 (+2.28%) | 6,717 |
29 Mar 2022 | INR | 3,237.3 | 3,333.7 | 3,150 | 3,311.7 | 3,311.7 | +100.6 (+3.13%) | 8,262 |
28 Mar 2022 | INR | 3,110 | 3,225.6 | 3,009.55 | 3,211.1 | 3,211.1 | +130.5 (+4.24%) | 6,301 |
25 Mar 2022 | INR | 3,050 | 3,093.7 | 3,030 | 3,080.6 | 3,080.6 | +23.15 (+0.76%) | 1,848 |
24 Mar 2022 | INR | 3,052.8 | 3,099 | 2,995.4 | 3,057.45 | 3,057.45 | +4.4 (+0.14%) | 3,809 |
23 Mar 2022 | INR | 3,091.45 | 3,139.2 | 3,008.75 | 3,053.05 | 3,053.05 | -19.4 (-0.63%) | 5,446 |
22 Mar 2022 | INR | 3,045 | 3,099.9 | 2,920.7 | 3,072.45 | 3,072.45 | +48.25 (+1.60%) | 4,571 |