Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 4,053.7 | 4,055.95 | 3,928.75 | 3,948.05 | 3,948.05 | -65.6 (-1.63%) | 29,728 |
4 May 2022 | INR | 4,310 | 4,321.05 | 3,996.8 | 4,013.65 | 4,013.65 | -290.75 (-6.75%) | 142,963 |
2 May 2022 | INR | 4,457.75 | 4,457.75 | 4,291 | 4,304.4 | 4,304.4 | -153.35 (-3.44%) | 23,549 |
29 Apr 2022 | INR | 4,541 | 4,597.55 | 4,433.35 | 4,457.75 | 4,457.75 | -72 (-1.59%) | 8,142 |
28 Apr 2022 | INR | 4,608 | 4,608 | 4,504 | 4,529.75 | 4,529.75 | +7.4 (+0.16%) | 16,554 |
27 Apr 2022 | INR | 4,609 | 4,659.2 | 4,501 | 4,522.35 | 4,522.35 | -100.9 (-2.18%) | 9,579 |
26 Apr 2022 | INR | 4,699.85 | 4,743.65 | 4,601.35 | 4,623.25 | 4,623.25 | -50.75 (-1.09%) | 7,494 |
25 Apr 2022 | INR | 4,737.1 | 4,800 | 4,612.15 | 4,674 | 4,674 | -140.7 (-2.92%) | 19,025 |
22 Apr 2022 | INR | 4,867 | 4,867 | 4,790.5 | 4,814.7 | 4,814.7 | -69.05 (-1.41%) | 9,234 |
21 Apr 2022 | INR | 4,800 | 4,901 | 4,770 | 4,883.75 | 4,883.75 | +101.3 (+2.12%) | 23,237 |
20 Apr 2022 | INR | 4,830 | 4,850 | 4,734.25 | 4,782.45 | 4,782.45 | -38.4 (-0.80%) | 22,666 |
19 Apr 2022 | INR | 4,555.1 | 4,869 | 4,555.1 | 4,820.85 | 4,820.85 | +267 (+5.86%) | 43,184 |
18 Apr 2022 | INR | 4,734 | 4,739.75 | 4,520.15 | 4,553.85 | 4,553.85 | -189.9 (-4.00%) | 14,114 |
13 Apr 2022 | INR | 4,592.05 | 4,764 | 4,592.05 | 4,743.75 | 4,743.75 | +113.15 (+2.44%) | 34,783 |
12 Apr 2022 | INR | 4,694 | 4,694 | 4,595.2 | 4,630.6 | 4,630.6 | -31.4 (-0.67%) | 10,221 |
11 Apr 2022 | INR | 4,625 | 4,687.4 | 4,576 | 4,662 | 4,662 | +56.75 (+1.23%) | 12,547 |
8 Apr 2022 | INR | 4,541 | 4,628 | 4,518 | 4,605.25 | 4,605.25 | +67.95 (+1.50%) | 29,674 |
7 Apr 2022 | INR | 4,530 | 4,583 | 4,492 | 4,537.3 | 4,537.3 | +25.45 (+0.56%) | 17,475 |
6 Apr 2022 | INR | 4,540 | 4,608 | 4,497.15 | 4,511.85 | 4,511.85 | -43.4 (-0.95%) | 21,722 |
5 Apr 2022 | INR | 4,590 | 4,604.05 | 4,540.05 | 4,555.25 | 4,555.25 | -6.8 (-0.15%) | 12,998 |
4 Apr 2022 | INR | 4,513 | 4,583.05 | 4,500 | 4,562.05 | 4,562.05 | +59 (+1.31%) | 23,911 |
1 Apr 2022 | INR | 4,524.45 | 4,559.1 | 4,455 | 4,503.05 | 4,503.05 | -13.2 (-0.29%) | 27,470 |
31 Mar 2022 | INR | 4,620 | 4,630.35 | 4,502 | 4,516.25 | 4,516.25 | -90.2 (-1.96%) | 27,815 |
30 Mar 2022 | INR | 4,670 | 4,690 | 4,581.4 | 4,606.45 | 4,606.45 | -8.15 (-0.18%) | 52,426 |
29 Mar 2022 | INR | 4,666 | 4,694.9 | 4,602 | 4,614.6 | 4,614.6 | -37.55 (-0.81%) | 10,700 |
28 Mar 2022 | INR | 4,695 | 4,720 | 4,600 | 4,652.15 | 4,652.15 | -29.7 (-0.63%) | 10,520 |
25 Mar 2022 | INR | 4,625.2 | 4,763.05 | 4,622.45 | 4,681.85 | 4,681.85 | +51.5 (+1.11%) | 29,619 |
24 Mar 2022 | INR | 4,646.8 | 4,684.9 | 4,559.45 | 4,630.35 | 4,630.35 | +25.35 (+0.55%) | 12,517 |
23 Mar 2022 | INR | 4,700 | 4,711.1 | 4,596.8 | 4,605 | 4,605 | -69.15 (-1.48%) | 13,223 |
22 Mar 2022 | INR | 4,840 | 4,840 | 4,476.65 | 4,674.15 | 4,674.15 | -96.55 (-2.02%) | 38,005 |