Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1,480 | 1,480.15 | 1,414.6 | 1,421.25 | 1,421.25 | -14.9 (-1.04%) | 7,088 |
4 May 2022 | INR | 1,437.5 | 1,503.65 | 1,433.7 | 1,436.15 | 1,436.15 | +3.75 (+0.26%) | 150,578 |
2 May 2022 | INR | 1,400 | 1,468.7 | 1,377.1 | 1,432.4 | 1,432.4 | +14.45 (+1.02%) | 36,702 |
29 Apr 2022 | INR | 1,501.7 | 1,502.35 | 1,402.8 | 1,417.95 | 1,417.95 | -70.55 (-4.74%) | 18,103 |
28 Apr 2022 | INR | 1,486.95 | 1,509.05 | 1,472 | 1,488.5 | 1,488.5 | +19.25 (+1.31%) | 19,664 |
27 Apr 2022 | INR | 1,498.95 | 1,498.95 | 1,461.9 | 1,469.25 | 1,469.25 | -45.9 (-3.03%) | 17,943 |
26 Apr 2022 | INR | 1,455.4 | 1,521.25 | 1,442.1 | 1,515.15 | 1,515.15 | +96.05 (+6.77%) | 21,008 |
25 Apr 2022 | INR | 1,467.5 | 1,467.5 | 1,411.5 | 1,419.1 | 1,419.1 | -51.55 (-3.51%) | 10,052 |
22 Apr 2022 | INR | 1,500.2 | 1,500.2 | 1,465.6 | 1,470.65 | 1,470.65 | -21.35 (-1.43%) | 20,828 |
21 Apr 2022 | INR | 1,476 | 1,528.1 | 1,476 | 1,492 | 1,492 | +13.9 (+0.94%) | 23,934 |
20 Apr 2022 | INR | 1,479.2 | 1,510 | 1,461.95 | 1,478.1 | 1,478.1 | +8.9 (+0.61%) | 38,309 |
19 Apr 2022 | INR | 1,469 | 1,515 | 1,439.95 | 1,469.2 | 1,469.2 | +0.25 (+0.02%) | 13,914 |
18 Apr 2022 | INR | 1,528 | 1,528 | 1,462.3 | 1,468.95 | 1,468.95 | -54.55 (-3.58%) | 9,657 |
13 Apr 2022 | INR | 1,552 | 1,595.5 | 1,519.75 | 1,523.5 | 1,523.5 | -28.15 (-1.81%) | 10,536 |
12 Apr 2022 | INR | 1,591.9 | 1,602.2 | 1,545 | 1,551.65 | 1,551.65 | -40.25 (-2.53%) | 11,624 |
11 Apr 2022 | INR | 1,625 | 1,625 | 1,581.3 | 1,591.9 | 1,591.9 | -19.25 (-1.19%) | 11,542 |
8 Apr 2022 | INR | 1,623 | 1,638.2 | 1,561.5 | 1,611.15 | 1,611.15 | +1.25 (+0.08%) | 61,532 |
7 Apr 2022 | INR | 1,493 | 1,634.35 | 1,493 | 1,609.9 | 1,609.9 | +116.4 (+7.79%) | 156,312 |
6 Apr 2022 | INR | 1,481.5 | 1,512 | 1,476.05 | 1,493.5 | 1,493.5 | +5.05 (+0.34%) | 25,277 |
5 Apr 2022 | INR | 1,500 | 1,510.4 | 1,480 | 1,488.45 | 1,488.45 | +9.95 (+0.67%) | 11,485 |
4 Apr 2022 | INR | 1,486.2 | 1,522 | 1,472 | 1,478.5 | 1,478.5 | -6.8 (-0.46%) | 37,090 |
1 Apr 2022 | INR | 1,547 | 1,554.2 | 1,465.2 | 1,485.3 | 1,485.3 | -41.85 (-2.74%) | 54,568 |
31 Mar 2022 | INR | 1,461.05 | 1,542 | 1,430 | 1,527.15 | 1,527.15 | +66.3 (+4.54%) | 78,924 |
30 Mar 2022 | INR | 1,465 | 1,502.95 | 1,451.05 | 1,460.85 | 1,460.85 | +16.25 (+1.12%) | 54,445 |
29 Mar 2022 | INR | 1,330 | 1,453.4 | 1,326.7 | 1,444.6 | 1,444.6 | +123.3 (+9.33%) | 150,300 |
28 Mar 2022 | INR | 1,373.05 | 1,373.6 | 1,307.95 | 1,321.3 | 1,321.3 | -46.8 (-3.42%) | 30,647 |
25 Mar 2022 | INR | 1,435 | 1,435 | 1,354.4 | 1,368.1 | 1,368.1 | -45.85 (-3.24%) | 46,917 |
24 Mar 2022 | INR | 1,413 | 1,450.1 | 1,394 | 1,413.95 | 1,413.95 | -8.15 (-0.57%) | 22,840 |
23 Mar 2022 | INR | 1,459.85 | 1,460 | 1,415.55 | 1,422.1 | 1,422.1 | -26.8 (-1.85%) | 26,461 |
22 Mar 2022 | INR | 1,520 | 1,520 | 1,428.85 | 1,448.9 | 1,448.9 | -15.4 (-1.05%) | 30,004 |