Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1,451.2 | 1,492.55 | 1,429.45 | 1,443.7 | 1,443.7 | -0.65 (-0.05%) | 3,438 |
4 May 2022 | INR | 1,501.05 | 1,509.85 | 1,436.7 | 1,444.35 | 1,444.35 | -58.7 (-3.91%) | 149,806 |
2 May 2022 | INR | 1,516.2 | 1,516.2 | 1,477.3 | 1,503.05 | 1,503.05 | -15.25 (-1.00%) | 2,455 |
29 Apr 2022 | INR | 1,547.8 | 1,559.5 | 1,515 | 1,518.3 | 1,518.3 | -19.3 (-1.26%) | 2,446 |
28 Apr 2022 | INR | 1,560.35 | 1,566.7 | 1,529.6 | 1,537.6 | 1,537.6 | -13.3 (-0.86%) | 3,388 |
27 Apr 2022 | INR | 1,575.45 | 1,586.1 | 1,520.85 | 1,550.9 | 1,550.9 | -31.1 (-1.97%) | 7,647 |
26 Apr 2022 | INR | 1,585.35 | 1,603.25 | 1,573.2 | 1,582 | 1,582 | +6.7 (+0.43%) | 3,912 |
25 Apr 2022 | INR | 1,598.8 | 1,602.2 | 1,563.85 | 1,575.3 | 1,575.3 | -44.05 (-2.72%) | 4,408 |
22 Apr 2022 | INR | 1,615.5 | 1,635.7 | 1,592.3 | 1,619.35 | 1,619.35 | +6.85 (+0.42%) | 4,136 |
21 Apr 2022 | INR | 1,599.8 | 1,623.3 | 1,597.4 | 1,612.5 | 1,612.5 | +22.55 (+1.42%) | 4,705 |
20 Apr 2022 | INR | 1,572.35 | 1,622 | 1,549.75 | 1,589.95 | 1,589.95 | +18.1 (+1.15%) | 5,281 |
19 Apr 2022 | INR | 1,611.85 | 1,621.5 | 1,549 | 1,571.85 | 1,571.85 | -29.4 (-1.84%) | 5,273 |
18 Apr 2022 | INR | 1,631 | 1,631 | 1,590.35 | 1,601.25 | 1,601.25 | -28.1 (-1.72%) | 6,442 |
13 Apr 2022 | INR | 1,620.5 | 1,640.8 | 1,602.4 | 1,629.35 | 1,629.35 | +28 (+1.75%) | 6,396 |
12 Apr 2022 | INR | 1,615 | 1,630 | 1,570.8 | 1,601.35 | 1,601.35 | -19.25 (-1.19%) | 17,924 |
11 Apr 2022 | INR | 1,608.4 | 1,639.65 | 1,593.65 | 1,620.6 | 1,620.6 | +14.75 (+0.92%) | 7,482 |
8 Apr 2022 | INR | 1,602.8 | 1,637 | 1,597.25 | 1,605.85 | 1,605.85 | +17.1 (+1.08%) | 5,141 |
7 Apr 2022 | INR | 1,599.85 | 1,613.45 | 1,582.35 | 1,588.75 | 1,588.75 | -6.3 (-0.39%) | 31,308 |
6 Apr 2022 | INR | 1,572.8 | 1,623.15 | 1,566 | 1,595.05 | 1,595.05 | +3.25 (+0.20%) | 8,970 |
5 Apr 2022 | INR | 1,589.05 | 1,609.2 | 1,529.45 | 1,591.8 | 1,591.8 | +17.35 (+1.10%) | 11,376 |
4 Apr 2022 | INR | 1,533.85 | 1,583.65 | 1,529.9 | 1,574.45 | 1,574.45 | +47.2 (+3.09%) | 17,457 |
1 Apr 2022 | INR | 1,502.85 | 1,534.2 | 1,485.85 | 1,527.25 | 1,527.25 | +32.55 (+2.18%) | 5,023 |
31 Mar 2022 | INR | 1,500.65 | 1,507.6 | 1,463.65 | 1,494.7 | 1,494.7 | +0.95 (+0.06%) | 12,253 |
30 Mar 2022 | INR | 1,449.65 | 1,501 | 1,446.75 | 1,493.75 | 1,493.75 | +61.65 (+4.30%) | 28,982 |
29 Mar 2022 | INR | 1,380 | 1,447.35 | 1,375 | 1,432.1 | 1,432.1 | +51 (+3.69%) | 14,499 |
28 Mar 2022 | INR | 1,364.95 | 1,394.35 | 1,343.55 | 1,381.1 | 1,381.1 | +18.75 (+1.38%) | 9,943 |
25 Mar 2022 | INR | 1,399.85 | 1,400 | 1,354.1 | 1,362.35 | 1,362.35 | -26.05 (-1.88%) | 4,026 |
24 Mar 2022 | INR | 1,396.45 | 1,411 | 1,384 | 1,388.4 | 1,388.4 | -18.65 (-1.33%) | 4,216 |
23 Mar 2022 | INR | 1,428.35 | 1,438.05 | 1,392.8 | 1,407.05 | 1,407.05 | -15.1 (-1.06%) | 2,704 |
22 Mar 2022 | INR | 1,420.85 | 1,431.5 | 1,398.05 | 1,422.15 | 1,422.15 | -7.9 (-0.55%) | 7,099 |