Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 5,073.7 | 5,121 | 5,030 | 5,079 | 5,079 | -4.85 (-0.10%) | 271 |
4 May 2022 | INR | 5,213.25 | 5,213.25 | 5,067.65 | 5,083.85 | 5,083.85 | -110.45 (-2.13%) | 21,024 |
2 May 2022 | INR | 5,200.05 | 5,210 | 5,120 | 5,194.3 | 5,194.3 | -81.55 (-1.55%) | 761 |
29 Apr 2022 | INR | 5,197 | 5,316.55 | 5,005.5 | 5,275.85 | 5,275.85 | +171.05 (+3.35%) | 2,105 |
28 Apr 2022 | INR | 5,143.85 | 5,143.85 | 5,076.5 | 5,104.8 | 5,104.8 | -1.45 (-0.03%) | 157 |
27 Apr 2022 | INR | 5,115.2 | 5,134.65 | 5,057.6 | 5,106.25 | 5,106.25 | -14.2 (-0.28%) | 558 |
26 Apr 2022 | INR | 5,200 | 5,206 | 5,100 | 5,120.45 | 5,120.45 | -15.45 (-0.30%) | 336 |
25 Apr 2022 | INR | 5,139.45 | 5,158.3 | 5,090 | 5,135.9 | 5,135.9 | -34.05 (-0.66%) | 188 |
22 Apr 2022 | INR | 5,164 | 5,180 | 5,137.5 | 5,169.95 | 5,169.95 | -15 (-0.29%) | 108 |
21 Apr 2022 | INR | 5,199.95 | 5,203.95 | 5,114.05 | 5,184.95 | 5,184.95 | +73.8 (+1.44%) | 361 |
20 Apr 2022 | INR | 5,058 | 5,135.95 | 5,058 | 5,111.15 | 5,111.15 | +39.4 (+0.78%) | 211 |
19 Apr 2022 | INR | 5,148.9 | 5,150.3 | 5,009.75 | 5,071.75 | 5,071.75 | -28.35 (-0.56%) | 280 |
18 Apr 2022 | INR | 5,175 | 5,199.95 | 5,090.05 | 5,100.1 | 5,100.1 | -84.2 (-1.62%) | 511 |
13 Apr 2022 | INR | 5,266.1 | 5,289.4 | 5,173.75 | 5,184.3 | 5,184.3 | -48.8 (-0.93%) | 351 |
12 Apr 2022 | INR | 5,213 | 5,254.05 | 5,197.95 | 5,233.1 | 5,233.1 | -66.6 (-1.26%) | 328 |
11 Apr 2022 | INR | 5,199.05 | 5,335.15 | 5,136.15 | 5,299.7 | 5,299.7 | +97.75 (+1.88%) | 358 |
8 Apr 2022 | INR | 5,209.95 | 5,210 | 5,156.2 | 5,201.95 | 5,201.95 | +6.05 (+0.12%) | 236 |
7 Apr 2022 | INR | 5,155.45 | 5,223.8 | 5,142.2 | 5,195.9 | 5,195.9 | +20.85 (+0.40%) | 676 |
6 Apr 2022 | INR | 5,092.55 | 5,179 | 5,092.55 | 5,175.05 | 5,175.05 | +65.4 (+1.28%) | 434 |
5 Apr 2022 | INR | 5,061.6 | 5,146 | 5,054.5 | 5,109.65 | 5,109.65 | +67 (+1.33%) | 744 |
4 Apr 2022 | INR | 5,099 | 5,099 | 5,006.6 | 5,042.65 | 5,042.65 | +37 (+0.74%) | 213 |
1 Apr 2022 | INR | 4,874 | 5,019 | 4,872.55 | 5,005.65 | 5,005.65 | +159.2 (+3.28%) | 549 |
31 Mar 2022 | INR | 4,867.45 | 4,887.65 | 4,842.85 | 4,846.45 | 4,846.45 | +28.1 (+0.58%) | 357 |
30 Mar 2022 | INR | 4,875.3 | 4,902.4 | 4,803.9 | 4,818.35 | 4,818.35 | -35.55 (-0.73%) | 1,017 |
29 Mar 2022 | INR | 4,889.95 | 4,889.95 | 4,827 | 4,853.9 | 4,853.9 | +3.5 (+0.07%) | 1,125 |
28 Mar 2022 | INR | 4,900.55 | 4,926 | 4,846 | 4,850.4 | 4,850.4 | -59.7 (-1.22%) | 826 |
25 Mar 2022 | INR | 4,917.85 | 4,926.65 | 4,888.75 | 4,910.1 | 4,910.1 | +6.8 (+0.14%) | 736 |
24 Mar 2022 | INR | 4,871.95 | 4,909.95 | 4,855.95 | 4,903.3 | 4,903.3 | +26.5 (+0.54%) | 467 |
23 Mar 2022 | INR | 4,920.25 | 4,932.35 | 4,870 | 4,876.8 | 4,876.8 | -26.5 (-0.54%) | 692 |
22 Mar 2022 | INR | 4,910.15 | 5,147.1 | 4,838.9 | 4,903.3 | 4,903.3 | +1.4 (+0.03%) | 2,082 |