Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 2,545 | 2,550.2 | 2,475 | 2,489.15 | 2,489.15 | -0.75 (-0.03%) | 1,282 |
4 May 2022 | INR | 2,615 | 2,615 | 2,448.6 | 2,489.9 | 2,489.9 | -99.05 (-3.83%) | 5,219 |
2 May 2022 | INR | 2,635 | 2,645.1 | 2,550 | 2,588.95 | 2,588.95 | -54.3 (-2.05%) | 4,587 |
29 Apr 2022 | INR | 2,684 | 2,696.3 | 2,626.25 | 2,643.25 | 2,643.25 | -14.9 (-0.56%) | 3,600 |
28 Apr 2022 | INR | 2,613.55 | 2,689.95 | 2,522.35 | 2,658.15 | 2,658.15 | +93.1 (+3.63%) | 3,161 |
27 Apr 2022 | INR | 2,601 | 2,603 | 2,553.15 | 2,565.05 | 2,565.05 | -35.8 (-1.38%) | 2,233 |
26 Apr 2022 | INR | 2,570 | 2,657.55 | 2,563.2 | 2,600.85 | 2,600.85 | +44.6 (+1.74%) | 3,283 |
25 Apr 2022 | INR | 2,652 | 2,652 | 2,491.35 | 2,556.25 | 2,556.25 | -96.15 (-3.63%) | 9,322 |
22 Apr 2022 | INR | 2,718 | 2,736.5 | 2,639 | 2,652.4 | 2,652.4 | -63.85 (-2.35%) | 6,352 |
21 Apr 2022 | INR | 2,691.8 | 2,758.15 | 2,691.8 | 2,716.25 | 2,716.25 | +26.3 (+0.98%) | 3,410 |
20 Apr 2022 | INR | 2,718 | 2,768.8 | 2,679.7 | 2,689.95 | 2,689.95 | -28.15 (-1.04%) | 7,175 |
19 Apr 2022 | INR | 2,743.45 | 2,833.35 | 2,672.75 | 2,718.1 | 2,718.1 | -5.3 (-0.19%) | 4,337 |
18 Apr 2022 | INR | 2,779.7 | 2,779.7 | 2,713.8 | 2,723.4 | 2,723.4 | -70.3 (-2.52%) | 4,072 |
13 Apr 2022 | INR | 2,741 | 2,805.2 | 2,741 | 2,793.7 | 2,793.7 | +44.6 (+1.62%) | 5,240 |
12 Apr 2022 | INR | 2,775 | 2,786.95 | 2,670.2 | 2,749.1 | 2,749.1 | -37.85 (-1.36%) | 18,177 |
11 Apr 2022 | INR | 2,800 | 2,850.8 | 2,771.25 | 2,786.95 | 2,786.95 | -9.75 (-0.35%) | 7,860 |
8 Apr 2022 | INR | 2,749 | 2,825.25 | 2,741.1 | 2,796.7 | 2,796.7 | +51.2 (+1.86%) | 6,189 |
7 Apr 2022 | INR | 2,705.2 | 2,797.8 | 2,677.45 | 2,745.5 | 2,745.5 | +34 (+1.25%) | 14,837 |
6 Apr 2022 | INR | 2,717.1 | 2,772.75 | 2,647.35 | 2,711.5 | 2,711.5 | +5.5 (+0.20%) | 16,710 |
5 Apr 2022 | INR | 2,566.05 | 2,737.9 | 2,566.05 | 2,706 | 2,706 | +157.75 (+6.19%) | 18,482 |
4 Apr 2022 | INR | 2,535 | 2,579 | 2,508.25 | 2,548.25 | 2,548.25 | +17.85 (+0.71%) | 7,185 |
1 Apr 2022 | INR | 2,424.15 | 2,542 | 2,422.55 | 2,530.4 | 2,530.4 | +98.95 (+4.07%) | 22,059 |
31 Mar 2022 | INR | 2,435 | 2,466 | 2,420.1 | 2,431.45 | 2,431.45 | +5.55 (+0.23%) | 6,554 |
30 Mar 2022 | INR | 2,390 | 2,452 | 2,388.4 | 2,425.9 | 2,425.9 | +52.25 (+2.20%) | 14,556 |
29 Mar 2022 | INR | 2,269 | 2,402.45 | 2,269 | 2,373.65 | 2,373.65 | +122.55 (+5.44%) | 14,451 |
28 Mar 2022 | INR | 2,290 | 2,302.95 | 2,194.45 | 2,251.1 | 2,251.1 | -28.35 (-1.24%) | 6,627 |
25 Mar 2022 | INR | 2,337.15 | 2,337.25 | 2,270.3 | 2,279.45 | 2,279.45 | -31.55 (-1.37%) | 8,775 |
24 Mar 2022 | INR | 2,323.85 | 2,358 | 2,292 | 2,311 | 2,311 | -12.85 (-0.55%) | 5,368 |
23 Mar 2022 | INR | 2,423 | 2,423 | 2,308.35 | 2,323.85 | 2,323.85 | -60.65 (-2.54%) | 10,037 |
22 Mar 2022 | INR | 2,440 | 2,450.75 | 2,335 | 2,384.5 | 2,384.5 | -67.95 (-2.77%) | 14,361 |