Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1,275 | 1,283.4 | 1,227.65 | 1,249.8 | 1,249.8 | -3.2 (-0.26%) | 98,217 |
4 May 2022 | INR | 1,301.05 | 1,301.05 | 1,250 | 1,253 | 1,253 | -36.35 (-2.82%) | 387,924 |
2 May 2022 | INR | 1,298.9 | 1,310 | 1,283 | 1,289.35 | 1,289.35 | -23 (-1.75%) | 29,864 |
29 Apr 2022 | INR | 1,337 | 1,337 | 1,301.05 | 1,312.35 | 1,312.35 | -3.9 (-0.30%) | 26,410 |
28 Apr 2022 | INR | 1,340.2 | 1,340.2 | 1,309.5 | 1,316.25 | 1,316.25 | -2.3 (-0.17%) | 30,236 |
27 Apr 2022 | INR | 1,318 | 1,344.6 | 1,311.85 | 1,318.55 | 1,318.55 | -5.6 (-0.42%) | 42,428 |
26 Apr 2022 | INR | 1,302.15 | 1,328.95 | 1,296.7 | 1,324.15 | 1,324.15 | +22 (+1.69%) | 185,453 |
25 Apr 2022 | INR | 1,295.05 | 1,311.25 | 1,287.45 | 1,302.15 | 1,302.15 | -14.65 (-1.11%) | 29,826 |
22 Apr 2022 | INR | 1,320 | 1,329 | 1,308 | 1,316.8 | 1,316.8 | -5.15 (-0.39%) | 32,027 |
21 Apr 2022 | INR | 1,314 | 1,330.1 | 1,297 | 1,321.95 | 1,321.95 | +23.4 (+1.80%) | 21,002 |
20 Apr 2022 | INR | 1,282 | 1,304 | 1,278 | 1,298.55 | 1,298.55 | +16.45 (+1.28%) | 15,183 |
19 Apr 2022 | INR | 1,284 | 1,305 | 1,266.05 | 1,282.1 | 1,282.1 | +3.05 (+0.24%) | 29,868 |
18 Apr 2022 | INR | 1,257.85 | 1,298.4 | 1,257.85 | 1,279.05 | 1,279.05 | +5.1 (+0.40%) | 65,504 |
13 Apr 2022 | INR | 1,251 | 1,279.05 | 1,248.1 | 1,273.95 | 1,273.95 | +18.1 (+1.44%) | 37,403 |
12 Apr 2022 | INR | 1,280.6 | 1,280.6 | 1,251.95 | 1,255.85 | 1,255.85 | -18.6 (-1.46%) | 19,889 |
11 Apr 2022 | INR | 1,273 | 1,286.45 | 1,259.75 | 1,274.45 | 1,274.45 | +6.05 (+0.48%) | 64,240 |
8 Apr 2022 | INR | 1,270 | 1,278.5 | 1,252.95 | 1,268.4 | 1,268.4 | +18.5 (+1.48%) | 49,448 |
7 Apr 2022 | INR | 1,251.7 | 1,282.65 | 1,246.05 | 1,249.9 | 1,249.9 | -1.75 (-0.14%) | 41,828 |
6 Apr 2022 | INR | 1,258 | 1,262.4 | 1,241.3 | 1,251.65 | 1,251.65 | -6.85 (-0.54%) | 29,513 |
5 Apr 2022 | INR | 1,180 | 1,264.6 | 1,180 | 1,258.5 | 1,258.5 | +78.5 (+6.65%) | 95,111 |
4 Apr 2022 | INR | 1,188.2 | 1,190.4 | 1,174.3 | 1,180 | 1,180 | +7.95 (+0.68%) | 37,374 |
1 Apr 2022 | INR | 1,153.95 | 1,175.95 | 1,153.05 | 1,172.05 | 1,172.05 | +18.1 (+1.57%) | 40,075 |
31 Mar 2022 | INR | 1,164.8 | 1,164.8 | 1,147.35 | 1,153.95 | 1,153.95 | +3.35 (+0.29%) | 24,197 |
30 Mar 2022 | INR | 1,165 | 1,167.6 | 1,137.45 | 1,150.6 | 1,150.6 | -2.7 (-0.23%) | 103,488 |
29 Mar 2022 | INR | 1,129.2 | 1,157 | 1,125 | 1,153.3 | 1,153.3 | +24.1 (+2.13%) | 23,186 |
28 Mar 2022 | INR | 1,158.8 | 1,158.8 | 1,115.1 | 1,129.2 | 1,129.2 | -19.5 (-1.70%) | 50,919 |
25 Mar 2022 | INR | 1,147 | 1,159.45 | 1,133.25 | 1,148.7 | 1,148.7 | +1.8 (+0.16%) | 28,973 |
24 Mar 2022 | INR | 1,142.45 | 1,152.25 | 1,127.6 | 1,146.9 | 1,146.9 | +6.3 (+0.55%) | 40,147 |
23 Mar 2022 | INR | 1,138.8 | 1,161.75 | 1,132.85 | 1,140.6 | 1,140.6 | +15 (+1.33%) | 67,257 |
22 Mar 2022 | INR | 1,140 | 1,142.95 | 1,095.8 | 1,125.6 | 1,125.6 | -10.95 (-0.96%) | 73,139 |