Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 3,845.65 | 3,891.15 | 3,845.65 | 3,869.35 | 3,869.35 | +36.55 (+0.95%) | 261 |
4 May 2022 | INR | 3,844.65 | 3,876.1 | 3,824.8 | 3,832.8 | 3,832.8 | -10.55 (-0.27%) | 402 |
2 May 2022 | INR | 3,879.7 | 3,879.7 | 3,758.45 | 3,843.35 | 3,843.35 | -34.4 (-0.89%) | 600 |
29 Apr 2022 | INR | 3,955.65 | 3,973.45 | 3,852.05 | 3,877.75 | 3,877.75 | -59.05 (-1.50%) | 543 |
28 Apr 2022 | INR | 4,005 | 4,005 | 3,916.8 | 3,936.8 | 3,936.8 | -6.3 (-0.16%) | 592 |
27 Apr 2022 | INR | 3,950.65 | 3,950.65 | 3,892.6 | 3,943.1 | 3,943.1 | -7.55 (-0.19%) | 518 |
26 Apr 2022 | INR | 3,875.1 | 3,970 | 3,823.3 | 3,950.65 | 3,950.65 | -5.3 (-0.13%) | 2,142 |
25 Apr 2022 | INR | 3,954.05 | 3,962.55 | 3,924.9 | 3,955.95 | 3,955.95 | +2.95 (+0.07%) | 692 |
22 Apr 2022 | INR | 3,912 | 3,970 | 3,902.35 | 3,953 | 3,953 | +13 (+0.33%) | 713 |
21 Apr 2022 | INR | 3,942.5 | 3,978.05 | 3,913 | 3,940 | 3,940 | +44.55 (+1.14%) | 657 |
20 Apr 2022 | INR | 3,884.8 | 3,916.55 | 3,820 | 3,895.45 | 3,895.45 | +5.55 (+0.14%) | 495 |
19 Apr 2022 | INR | 3,863.95 | 3,942.4 | 3,820 | 3,889.9 | 3,889.9 | +57.5 (+1.50%) | 1,283 |
18 Apr 2022 | INR | 3,865.05 | 3,865.05 | 3,820 | 3,832.4 | 3,832.4 | -28.05 (-0.73%) | 779 |
13 Apr 2022 | INR | 3,843.45 | 3,890.95 | 3,820.8 | 3,860.45 | 3,860.45 | +38.85 (+1.02%) | 321 |
12 Apr 2022 | INR | 3,905.2 | 3,905.95 | 3,802.15 | 3,821.6 | 3,821.6 | -101.85 (-2.60%) | 976 |
11 Apr 2022 | INR | 3,902.1 | 3,940 | 3,896.1 | 3,923.45 | 3,923.45 | +17.05 (+0.44%) | 525 |
8 Apr 2022 | INR | 3,903.5 | 3,927.65 | 3,899.4 | 3,906.4 | 3,906.4 | +5.45 (+0.14%) | 1,015 |
7 Apr 2022 | INR | 3,917.35 | 3,931.5 | 3,862.2 | 3,900.95 | 3,900.95 | -41 (-1.04%) | 2,133 |
6 Apr 2022 | INR | 4,006.35 | 4,006.35 | 3,931 | 3,941.95 | 3,941.95 | -53.7 (-1.34%) | 1,933 |
5 Apr 2022 | INR | 3,824.1 | 4,024 | 3,810 | 3,995.65 | 3,995.65 | +265.45 (+7.12%) | 2,995 |
4 Apr 2022 | INR | 3,711 | 3,834 | 3,711 | 3,730.2 | 3,730.2 | -0.2 (-0.01%) | 1,474 |
1 Apr 2022 | INR | 3,684.75 | 3,750 | 3,675.1 | 3,730.4 | 3,730.4 | +50.95 (+1.38%) | 978 |
31 Mar 2022 | INR | 3,692.8 | 3,721.15 | 3,658.6 | 3,679.45 | 3,679.45 | -11.7 (-0.32%) | 679 |
30 Mar 2022 | INR | 3,625.85 | 3,692 | 3,625.85 | 3,691.15 | 3,691.15 | +80.8 (+2.24%) | 1,000 |
29 Mar 2022 | INR | 3,560 | 3,685 | 3,560 | 3,610.35 | 3,610.35 | -9.9 (-0.27%) | 961 |
28 Mar 2022 | INR | 3,484.1 | 3,635 | 3,479 | 3,620.25 | 3,620.25 | +124.5 (+3.56%) | 1,263 |
25 Mar 2022 | INR | 3,468.25 | 3,503.15 | 3,389.55 | 3,495.75 | 3,495.75 | +24.95 (+0.72%) | 2,854 |
24 Mar 2022 | INR | 3,457.85 | 3,500 | 3,457.85 | 3,470.8 | 3,470.8 | +3.6 (+0.10%) | 313 |
23 Mar 2022 | INR | 3,493.9 | 3,531.15 | 3,439.95 | 3,467.2 | 3,467.2 | +7.7 (+0.22%) | 1,417 |
22 Mar 2022 | INR | 3,459.8 | 3,466.4 | 3,423.8 | 3,459.5 | 3,459.5 | +2.05 (+0.06%) | 1,477 |