Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 2,327.8 | 2,327.8 | 1,905.55 | 2,203.5 | 2,203.5 | -56.5 (-2.50%) | 87 |
4 May 2022 | INR | 2,367.05 | 2,369.05 | 2,250.05 | 2,260 | 2,260 | -120.05 (-5.04%) | 33 |
2 May 2022 | INR | 2,380.05 | 2,380.05 | 2,380.05 | 2,380.05 | 2,380.05 | 0.0 (0.0%) | 0 |
29 Apr 2022 | INR | 2,400 | 2,400 | 2,379.05 | 2,380.05 | 2,380.05 | -32 (-1.33%) | 9 |
28 Apr 2022 | INR | 2,397.5 | 2,415.2 | 2,397.5 | 2,412.05 | 2,412.05 | -96.95 (-3.86%) | 23 |
27 Apr 2022 | INR | 2,524 | 2,600 | 2,366 | 2,509 | 2,509 | +36.4 (+1.47%) | 262 |
26 Apr 2022 | INR | 2,440 | 2,715 | 2,440 | 2,472.6 | 2,472.6 | +171.55 (+7.46%) | 124 |
25 Apr 2022 | INR | 2,449 | 2,449 | 2,280.7 | 2,301.05 | 2,301.05 | -116.95 (-4.84%) | 10 |
22 Apr 2022 | INR | 2,284.3 | 2,418 | 2,284.3 | 2,418 | 2,418 | +92.65 (+3.98%) | 10 |
21 Apr 2022 | INR | 2,281 | 2,399 | 2,281 | 2,325.35 | 2,325.35 | +56.25 (+2.48%) | 36 |
20 Apr 2022 | INR | 2,311.1 | 2,320 | 2,250 | 2,269.1 | 2,269.1 | -78.5 (-3.34%) | 16 |
19 Apr 2022 | INR | 2,380 | 2,495 | 2,310 | 2,347.6 | 2,347.6 | -35.9 (-1.51%) | 87 |
18 Apr 2022 | INR | 2,444.9 | 2,445 | 2,302 | 2,383.5 | 2,383.5 | -54.9 (-2.25%) | 25 |
13 Apr 2022 | INR | 2,493 | 2,493 | 2,327 | 2,438.4 | 2,438.4 | +43.25 (+1.81%) | 56 |
12 Apr 2022 | INR | 2,515 | 2,515 | 2,300 | 2,395.15 | 2,395.15 | -139.05 (-5.49%) | 247 |
11 Apr 2022 | INR | 2,573 | 2,573 | 2,401.3 | 2,534.2 | 2,534.2 | +130.25 (+5.42%) | 38 |
8 Apr 2022 | INR | 2,470 | 2,513.8 | 2,383 | 2,403.95 | 2,403.95 | -64.35 (-2.61%) | 23 |
7 Apr 2022 | INR | 2,393.85 | 2,499 | 2,390 | 2,468.3 | 2,468.3 | +144.2 (+6.20%) | 142 |
6 Apr 2022 | INR | 2,346 | 2,347.95 | 2,323 | 2,324.1 | 2,324.1 | -96.5 (-3.99%) | 10 |
5 Apr 2022 | INR | 2,421.9 | 2,422 | 2,419 | 2,420.6 | 2,420.6 | +33.3 (+1.39%) | 7 |
4 Apr 2022 | INR | 2,322.65 | 2,398 | 2,300 | 2,387.3 | 2,387.3 | +132.3 (+5.87%) | 42 |
1 Apr 2022 | INR | 2,219 | 2,255 | 2,215 | 2,255 | 2,255 | +88.45 (+4.08%) | 15 |
31 Mar 2022 | INR | 2,220 | 2,220 | 2,140 | 2,166.55 | 2,166.55 | -81.35 (-3.62%) | 32 |
30 Mar 2022 | INR | 2,220 | 2,280 | 2,220 | 2,247.9 | 2,247.9 | +35.9 (+1.62%) | 29 |
29 Mar 2022 | INR | 2,202 | 2,364.7 | 2,200 | 2,212 | 2,212 | -5.65 (-0.25%) | 95 |
28 Mar 2022 | INR | 2,270 | 2,317 | 2,215 | 2,217.65 | 2,217.65 | -47.6 (-2.10%) | 201 |
25 Mar 2022 | INR | 2,239 | 2,302.45 | 2,200 | 2,265.25 | 2,265.25 | +25.35 (+1.13%) | 155 |
24 Mar 2022 | INR | 2,250 | 2,285 | 2,239.9 | 2,239.9 | 2,239.9 | +29.9 (+1.35%) | 52 |
23 Mar 2022 | INR | 2,244 | 2,244 | 2,200 | 2,210 | 2,210 | +15.3 (+0.70%) | 125 |
22 Mar 2022 | INR | 2,250.1 | 2,313.8 | 2,182 | 2,194.7 | 2,194.7 | -106.15 (-4.61%) | 123 |