Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1,582.15 | 1,622 | 1,582.15 | 1,595.8 | 1,595.8 | +13.55 (+0.86%) | 23,634 |
4 May 2022 | INR | 1,575.9 | 1,613.45 | 1,568.65 | 1,582.25 | 1,582.25 | +6.35 (+0.40%) | 32,492 |
2 May 2022 | INR | 1,586 | 1,607.1 | 1,568.2 | 1,575.9 | 1,575.9 | -18.9 (-1.19%) | 11,826 |
29 Apr 2022 | INR | 1,633 | 1,649.55 | 1,586.95 | 1,594.8 | 1,594.8 | -39.65 (-2.43%) | 137,865 |
28 Apr 2022 | INR | 1,645 | 1,660.05 | 1,620 | 1,634.45 | 1,634.45 | -7.15 (-0.44%) | 81,341 |
27 Apr 2022 | INR | 1,648.95 | 1,660.35 | 1,634.05 | 1,641.6 | 1,641.6 | -3.25 (-0.20%) | 119,330 |
26 Apr 2022 | INR | 1,629.15 | 1,678.2 | 1,628.65 | 1,644.85 | 1,644.85 | +12.1 (+0.74%) | 25,238 |
25 Apr 2022 | INR | 1,675 | 1,675 | 1,599 | 1,632.75 | 1,632.75 | -45.5 (-2.71%) | 63,883 |
22 Apr 2022 | INR | 1,677 | 1,736 | 1,670.9 | 1,678.25 | 1,678.25 | -0.8 (-0.05%) | 68,770 |
21 Apr 2022 | INR | 1,683.4 | 1,707.2 | 1,669.3 | 1,679.05 | 1,679.05 | +6.1 (+0.36%) | 45,214 |
20 Apr 2022 | INR | 1,695 | 1,726.2 | 1,657.5 | 1,672.95 | 1,672.95 | -14.1 (-0.84%) | 115,190 |
19 Apr 2022 | INR | 1,755 | 1,757.55 | 1,666.3 | 1,687.05 | 1,687.05 | -50.95 (-2.93%) | 67,105 |
18 Apr 2022 | INR | 1,682 | 1,754.55 | 1,660.45 | 1,738 | 1,738 | +61.55 (+3.67%) | 58,470 |
13 Apr 2022 | INR | 1,673.5 | 1,720 | 1,668 | 1,676.45 | 1,676.45 | +5.5 (+0.33%) | 68,280 |
12 Apr 2022 | INR | 1,690 | 1,692.85 | 1,640 | 1,670.95 | 1,670.95 | -8.95 (-0.53%) | 283,674 |
11 Apr 2022 | INR | 1,630.25 | 1,693.2 | 1,630.25 | 1,679.9 | 1,679.9 | +59.65 (+3.68%) | 164,955 |
8 Apr 2022 | INR | 1,600 | 1,632.5 | 1,586.9 | 1,620.25 | 1,620.25 | +42.65 (+2.70%) | 54,146 |
7 Apr 2022 | INR | 1,562 | 1,625.25 | 1,554.4 | 1,577.6 | 1,577.6 | +29.85 (+1.93%) | 71,283 |
6 Apr 2022 | INR | 1,569.1 | 1,575 | 1,528.45 | 1,547.75 | 1,547.75 | -3.9 (-0.25%) | 33,310 |
5 Apr 2022 | INR | 1,574.8 | 1,586.7 | 1,544.1 | 1,551.65 | 1,551.65 | -8.15 (-0.52%) | 35,845 |
4 Apr 2022 | INR | 1,528.15 | 1,592.35 | 1,527.7 | 1,559.8 | 1,559.8 | +34.55 (+2.27%) | 142,201 |
1 Apr 2022 | INR | 1,490.1 | 1,539 | 1,480.05 | 1,525.25 | 1,525.25 | +38.15 (+2.57%) | 129,651 |
31 Mar 2022 | INR | 1,430 | 1,495.7 | 1,410.4 | 1,487.1 | 1,487.1 | +82.7 (+5.89%) | 134,353 |
30 Mar 2022 | INR | 1,413 | 1,415.25 | 1,387.35 | 1,404.4 | 1,404.4 | +2.8 (+0.20%) | 31,057 |
29 Mar 2022 | INR | 1,414.5 | 1,417.25 | 1,397 | 1,401.6 | 1,401.6 | +3.55 (+0.25%) | 21,729 |
28 Mar 2022 | INR | 1,393 | 1,406.4 | 1,381.9 | 1,398.05 | 1,398.05 | +3.55 (+0.25%) | 13,075 |
25 Mar 2022 | INR | 1,409.8 | 1,419 | 1,387.45 | 1,394.5 | 1,394.5 | -15.05 (-1.07%) | 20,953 |
24 Mar 2022 | INR | 1,408 | 1,440.6 | 1,382.95 | 1,409.55 | 1,409.55 | +3.65 (+0.26%) | 57,326 |
23 Mar 2022 | INR | 1,442.1 | 1,453.3 | 1,401.65 | 1,405.9 | 1,405.9 | -10.2 (-0.72%) | 29,708 |
22 Mar 2022 | INR | 1,448.65 | 1,448.65 | 1,399 | 1,416.1 | 1,416.1 | -32.55 (-2.25%) | 28,441 |