Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1,810.4 | 1,898.65 | 1,810.4 | 1,876.75 | 1,876.75 | +13.45 (+0.72%) | 7,661 |
4 May 2022 | INR | 1,838.5 | 1,885.55 | 1,830.9 | 1,863.3 | 1,863.3 | +17.35 (+0.94%) | 160,312 |
2 May 2022 | INR | 1,860 | 1,905.8 | 1,840 | 1,845.95 | 1,845.95 | -20.35 (-1.09%) | 7,652 |
29 Apr 2022 | INR | 1,874.95 | 1,885.45 | 1,844.55 | 1,866.3 | 1,866.3 | +20.8 (+1.13%) | 2,390 |
28 Apr 2022 | INR | 1,837.7 | 1,859 | 1,812.6 | 1,845.5 | 1,845.5 | +13.45 (+0.73%) | 2,896 |
27 Apr 2022 | INR | 1,850 | 1,883.55 | 1,826 | 1,832.05 | 1,832.05 | -39.5 (-2.11%) | 6,953 |
26 Apr 2022 | INR | 1,871 | 1,876 | 1,828.55 | 1,871.55 | 1,871.55 | +52.6 (+2.89%) | 7,972 |
25 Apr 2022 | INR | 1,738.25 | 1,863.45 | 1,735.6 | 1,818.95 | 1,818.95 | +69 (+3.94%) | 17,201 |
22 Apr 2022 | INR | 1,759.2 | 1,760.7 | 1,719.3 | 1,749.95 | 1,749.95 | -8.25 (-0.47%) | 6,252 |
21 Apr 2022 | INR | 1,745.8 | 1,779.75 | 1,725.2 | 1,758.2 | 1,758.2 | +28.5 (+1.65%) | 6,374 |
20 Apr 2022 | INR | 1,675 | 1,749.9 | 1,675 | 1,729.7 | 1,729.7 | +52.9 (+3.15%) | 6,321 |
19 Apr 2022 | INR | 1,655 | 1,684 | 1,655 | 1,676.8 | 1,676.8 | +27.45 (+1.66%) | 2,054 |
18 Apr 2022 | INR | 1,750 | 1,750 | 1,636 | 1,649.35 | 1,649.35 | -96.2 (-5.51%) | 6,887 |
13 Apr 2022 | INR | 1,787 | 1,787 | 1,732.6 | 1,745.55 | 1,745.55 | -23.15 (-1.31%) | 2,208 |
12 Apr 2022 | INR | 1,764.9 | 1,781.05 | 1,701.1 | 1,768.7 | 1,768.7 | +32.4 (+1.87%) | 5,543 |
11 Apr 2022 | INR | 1,661.1 | 1,762 | 1,661.1 | 1,736.3 | 1,736.3 | +69.05 (+4.14%) | 5,946 |
8 Apr 2022 | INR | 1,646.5 | 1,675.85 | 1,638.1 | 1,667.25 | 1,667.25 | +21.75 (+1.32%) | 5,348 |
7 Apr 2022 | INR | 1,685 | 1,690.2 | 1,640 | 1,645.5 | 1,645.5 | -35.65 (-2.12%) | 5,471 |
6 Apr 2022 | INR | 1,768.8 | 1,768.8 | 1,656.6 | 1,681.15 | 1,681.15 | -17.75 (-1.04%) | 4,484 |
5 Apr 2022 | INR | 1,622.1 | 1,711.65 | 1,622.1 | 1,698.9 | 1,698.9 | +88.05 (+5.47%) | 7,282 |
4 Apr 2022 | INR | 1,634.95 | 1,637 | 1,601.65 | 1,610.85 | 1,610.85 | -5.45 (-0.34%) | 5,713 |
1 Apr 2022 | INR | 1,620.05 | 1,656.65 | 1,604 | 1,616.3 | 1,616.3 | -3.8 (-0.23%) | 3,794 |
31 Mar 2022 | INR | 1,675.75 | 1,690 | 1,603.9 | 1,620.1 | 1,620.1 | -43 (-2.59%) | 24,295 |
30 Mar 2022 | INR | 1,683.85 | 1,683.85 | 1,648 | 1,663.1 | 1,663.1 | +15.15 (+0.92%) | 3,667 |
29 Mar 2022 | INR | 1,673.95 | 1,681.5 | 1,632 | 1,647.95 | 1,647.95 | -27.55 (-1.64%) | 8,407 |
28 Mar 2022 | INR | 1,602.7 | 1,684 | 1,591.95 | 1,675.5 | 1,675.5 | +77 (+4.82%) | 17,075 |
25 Mar 2022 | INR | 1,621.7 | 1,631.95 | 1,590.65 | 1,598.5 | 1,598.5 | -12.2 (-0.76%) | 3,252 |
24 Mar 2022 | INR | 1,566.1 | 1,625.7 | 1,566.1 | 1,610.7 | 1,610.7 | +1 (+0.06%) | 6,237 |
23 Mar 2022 | INR | 1,627.05 | 1,627.45 | 1,567.7 | 1,609.7 | 1,609.7 | +1 (+0.06%) | 405,949 |
22 Mar 2022 | INR | 1,580.5 | 1,617.9 | 1,573.7 | 1,608.7 | 1,608.7 | +33.45 (+2.12%) | 8,107 |