Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | INR | 1,634.05 | 1,634.05 | 1,583.5 | 1,593.3 | 1,593.3 | -59.1 (-3.58%) | 680 |
21 Apr 2022 | INR | 1,608.75 | 1,659 | 1,600 | 1,652.4 | 1,652.4 | +59.35 (+3.73%) | 880 |
20 Apr 2022 | INR | 1,625 | 1,665.9 | 1,583 | 1,593.05 | 1,593.05 | -12.85 (-0.80%) | 1,116 |
19 Apr 2022 | INR | 1,699.9 | 1,706.9 | 1,590 | 1,605.9 | 1,605.9 | -63.7 (-3.82%) | 1,518 |
18 Apr 2022 | INR | 1,664 | 1,684.1 | 1,628 | 1,669.6 | 1,669.6 | -30.3 (-1.78%) | 1,944 |
13 Apr 2022 | INR | 1,708.1 | 1,718.25 | 1,691.45 | 1,699.9 | 1,699.9 | -3.25 (-0.19%) | 981 |
12 Apr 2022 | INR | 1,758.4 | 1,758.4 | 1,683.7 | 1,703.15 | 1,703.15 | -50.55 (-2.88%) | 1,173 |
11 Apr 2022 | INR | 1,742 | 1,795.5 | 1,740.95 | 1,753.7 | 1,753.7 | +12.55 (+0.72%) | 1,903 |
8 Apr 2022 | INR | 1,689 | 1,751.05 | 1,673.95 | 1,741.15 | 1,741.15 | +51.45 (+3.04%) | 1,861 |
7 Apr 2022 | INR | 1,681 | 1,700.5 | 1,681 | 1,689.7 | 1,689.7 | -3.05 (-0.18%) | 887 |
6 Apr 2022 | INR | 1,695.15 | 1,730.55 | 1,680.6 | 1,692.75 | 1,692.75 | -5.5 (-0.32%) | 2,321 |
5 Apr 2022 | INR | 1,660 | 1,718.2 | 1,660 | 1,698.25 | 1,698.25 | +2.15 (+0.13%) | 1,371 |
4 Apr 2022 | INR | 1,699.35 | 1,734.9 | 1,673 | 1,696.1 | 1,696.1 | +0.45 (+0.03%) | 1,402 |
1 Apr 2022 | INR | 1,623.15 | 1,709.95 | 1,623.15 | 1,695.65 | 1,695.65 | +71.05 (+4.37%) | 2,236 |
31 Mar 2022 | INR | 1,620 | 1,643.75 | 1,618.1 | 1,624.6 | 1,624.6 | -1.15 (-0.07%) | 1,283 |
30 Mar 2022 | INR | 1,638.55 | 1,657.5 | 1,619.45 | 1,625.75 | 1,625.75 | +5.35 (+0.33%) | 2,046 |
29 Mar 2022 | INR | 1,620.2 | 1,630 | 1,595.15 | 1,620.4 | 1,620.4 | +25.85 (+1.62%) | 2,877 |
28 Mar 2022 | INR | 1,626.5 | 1,628 | 1,574.85 | 1,594.55 | 1,594.55 | -26.35 (-1.63%) | 951 |
25 Mar 2022 | INR | 1,556.35 | 1,643 | 1,556.35 | 1,620.9 | 1,620.9 | +61.4 (+3.94%) | 36,022 |
24 Mar 2022 | INR | 1,528.5 | 1,564.8 | 1,528.5 | 1,559.5 | 1,559.5 | +2.8 (+0.18%) | 2,788 |
23 Mar 2022 | INR | 1,563 | 1,576.15 | 1,549.3 | 1,556.7 | 1,556.7 | -3.5 (-0.22%) | 1,378 |
22 Mar 2022 | INR | 1,537.6 | 1,563 | 1,521.8 | 1,560.2 | 1,560.2 | +16.55 (+1.07%) | 2,102 |
21 Mar 2022 | INR | 1,593.7 | 1,606.9 | 1,537.6 | 1,543.65 | 1,543.65 | -59 (-3.68%) | 1,526 |
17 Mar 2022 | INR | 1,599.85 | 1,622.95 | 1,593.7 | 1,602.65 | 1,602.65 | +16.15 (+1.02%) | 1,967 |
16 Mar 2022 | INR | 1,574 | 1,606 | 1,562.5 | 1,586.5 | 1,586.5 | +7 (+0.44%) | 3,092 |
15 Mar 2022 | INR | 1,609 | 1,631.55 | 1,570.95 | 1,579.5 | 1,579.5 | -15.5 (-0.97%) | 2,141 |
14 Mar 2022 | INR | 1,600 | 1,600 | 1,553.15 | 1,595 | 1,595 | +33.7 (+2.16%) | 1,007 |
11 Mar 2022 | INR | 1,544 | 1,569.75 | 1,515.65 | 1,561.3 | 1,561.3 | +33.8 (+2.21%) | 1,996 |
10 Mar 2022 | INR | 1,600 | 1,600 | 1,507.85 | 1,527.5 | 1,527.5 | +10.7 (+0.71%) | 1,978 |
9 Mar 2022 | INR | 1,504.25 | 1,532.45 | 1,491.05 | 1,516.8 | 1,516.8 | +38.65 (+2.61%) | 2,582 |