Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1,831.3 | 1,875 | 1,823.8 | 1,846.7 | 1,846.7 | +21 (+1.15%) | 1,792 |
4 May 2022 | INR | 1,900 | 1,940 | 1,803.8 | 1,825.7 | 1,825.7 | -78.35 (-4.11%) | 2,067 |
2 May 2022 | INR | 1,950 | 1,950 | 1,865.15 | 1,904.05 | 1,904.05 | -2.2 (-0.12%) | 1,960 |
29 Apr 2022 | INR | 1,906.4 | 1,949 | 1,900 | 1,906.25 | 1,906.25 | -27.8 (-1.44%) | 996 |
28 Apr 2022 | INR | 1,921.4 | 1,974.1 | 1,921.4 | 1,934.05 | 1,934.05 | -12.15 (-0.62%) | 843 |
27 Apr 2022 | INR | 1,932.1 | 1,975 | 1,905.8 | 1,946.2 | 1,946.2 | +22.3 (+1.16%) | 1,542 |
26 Apr 2022 | INR | 1,979 | 1,979 | 1,916.15 | 1,923.9 | 1,923.9 | -1.7 (-0.09%) | 1,162 |
25 Apr 2022 | INR | 2,000.8 | 2,000.8 | 1,915 | 1,925.6 | 1,925.6 | -38.8 (-1.98%) | 1,891 |
22 Apr 2022 | INR | 2,020 | 2,020 | 1,954 | 1,964.4 | 1,964.4 | -10.25 (-0.52%) | 769 |
21 Apr 2022 | INR | 1,999 | 2,003.2 | 1,955.3 | 1,974.65 | 1,974.65 | +25.3 (+1.30%) | 969 |
20 Apr 2022 | INR | 2,020 | 2,031.05 | 1,934 | 1,949.35 | 1,949.35 | -41.6 (-2.09%) | 3,104 |
19 Apr 2022 | INR | 2,120 | 2,120 | 1,959.25 | 1,990.95 | 1,990.95 | -87.45 (-4.21%) | 1,450 |
18 Apr 2022 | INR | 2,147.95 | 2,147.95 | 2,058.45 | 2,078.4 | 2,078.4 | -21.85 (-1.04%) | 989 |
13 Apr 2022 | INR | 2,090 | 2,120.35 | 2,072.85 | 2,100.25 | 2,100.25 | +28.95 (+1.40%) | 2,515 |
12 Apr 2022 | INR | 2,075 | 2,095.65 | 2,052.75 | 2,071.3 | 2,071.3 | -0.35 (-0.02%) | 760 |
11 Apr 2022 | INR | 2,056 | 2,110.85 | 2,034 | 2,071.65 | 2,071.65 | -21.65 (-1.03%) | 4,955 |
8 Apr 2022 | INR | 2,120 | 2,128.5 | 2,072.85 | 2,093.3 | 2,093.3 | +11.95 (+0.57%) | 1,773 |
7 Apr 2022 | INR | 2,168 | 2,168 | 2,074.5 | 2,081.35 | 2,081.35 | -25.6 (-1.22%) | 3,024 |
6 Apr 2022 | INR | 2,087 | 2,120.35 | 2,043.05 | 2,106.95 | 2,106.95 | +42.65 (+2.07%) | 2,062 |
5 Apr 2022 | INR | 2,084 | 2,139.4 | 2,034.45 | 2,064.3 | 2,064.3 | +3.5 (+0.17%) | 1,692 |
4 Apr 2022 | INR | 2,088 | 2,088.95 | 2,020.75 | 2,060.8 | 2,060.8 | +12.55 (+0.61%) | 931 |
1 Apr 2022 | INR | 2,118.85 | 2,118.85 | 2,017.2 | 2,048.25 | 2,048.25 | -16.05 (-0.78%) | 1,430 |
31 Mar 2022 | INR | 2,116 | 2,166.35 | 2,059.65 | 2,064.3 | 2,064.3 | -21.8 (-1.05%) | 1,945 |
30 Mar 2022 | INR | 2,140 | 2,140 | 2,076.65 | 2,086.1 | 2,086.1 | -1.45 (-0.07%) | 326 |
29 Mar 2022 | INR | 2,180 | 2,180 | 2,070 | 2,087.55 | 2,087.55 | +11.95 (+0.58%) | 981 |
28 Mar 2022 | INR | 2,094 | 2,130.25 | 2,073.05 | 2,075.6 | 2,075.6 | -34.3 (-1.63%) | 675 |
25 Mar 2022 | INR | 2,180 | 2,180 | 2,082.45 | 2,109.9 | 2,109.9 | -7.2 (-0.34%) | 1,096 |
24 Mar 2022 | INR | 2,190 | 2,190 | 2,100 | 2,117.1 | 2,117.1 | -34.6 (-1.61%) | 1,219 |
23 Mar 2022 | INR | 2,268 | 2,268 | 2,126.75 | 2,151.7 | 2,151.7 | -45.45 (-2.07%) | 2,687 |
22 Mar 2022 | INR | 2,265 | 2,271.4 | 2,172 | 2,197.15 | 2,197.15 | +2.45 (+0.11%) | 3,428 |