Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 265.4 | 268.4 | 261 | 262.55 | 262.55 | -1.1 (-0.42%) | 528 |
4 May 2022 | INR | 272.75 | 272.75 | 262.4 | 263.65 | 263.65 | -8.65 (-3.18%) | 831 |
2 May 2022 | INR | 278.6 | 279.7 | 267 | 272.3 | 272.3 | -4.6 (-1.66%) | 1,948 |
29 Apr 2022 | INR | 274.45 | 281.05 | 273.4 | 276.9 | 276.9 | +0.8 (+0.29%) | 1,197 |
28 Apr 2022 | INR | 268 | 280 | 268 | 276.1 | 276.1 | +7.95 (+2.96%) | 8,180 |
27 Apr 2022 | INR | 275.05 | 275.95 | 266.45 | 268.15 | 268.15 | -9.65 (-3.47%) | 4,857 |
26 Apr 2022 | INR | 279 | 281.1 | 276 | 277.8 | 277.8 | +1.25 (+0.45%) | 1,583 |
25 Apr 2022 | INR | 284.3 | 285.95 | 274 | 276.55 | 276.55 | -7.1 (-2.50%) | 5,132 |
22 Apr 2022 | INR | 290.6 | 290.8 | 280 | 283.65 | 283.65 | -3.1 (-1.08%) | 2,902 |
21 Apr 2022 | INR | 294.3 | 294.55 | 284.75 | 286.75 | 286.75 | -3.3 (-1.14%) | 2,412 |
20 Apr 2022 | INR | 278.8 | 292.5 | 270 | 290.05 | 290.05 | +8.9 (+3.17%) | 6,560 |
19 Apr 2022 | INR | 278.3 | 288.85 | 270.8 | 281.15 | 281.15 | +3.15 (+1.13%) | 6,957 |
18 Apr 2022 | INR | 283 | 288.95 | 273 | 278 | 278 | -5.45 (-1.92%) | 4,980 |
13 Apr 2022 | INR | 284.4 | 286.35 | 281.9 | 283.45 | 283.45 | +0.35 (+0.12%) | 1,912 |
12 Apr 2022 | INR | 290 | 290 | 279.1 | 283.1 | 283.1 | -1.2 (-0.42%) | 2,002 |
11 Apr 2022 | INR | 295 | 295 | 283.05 | 284.3 | 284.3 | -10.15 (-3.45%) | 5,693 |
8 Apr 2022 | INR | 285.3 | 299 | 278 | 294.45 | 294.45 | +11.7 (+4.14%) | 5,501 |
7 Apr 2022 | INR | 288.2 | 293.85 | 281.45 | 282.75 | 282.75 | -1.65 (-0.58%) | 3,119 |
6 Apr 2022 | INR | 290.95 | 299.5 | 280.35 | 284.4 | 284.4 | -8.15 (-2.79%) | 16,448 |
5 Apr 2022 | INR | 300.9 | 301.2 | 290 | 292.55 | 292.55 | -3.3 (-1.12%) | 7,401 |
4 Apr 2022 | INR | 294.9 | 304 | 294 | 295.85 | 295.85 | +3.8 (+1.30%) | 2,682 |
1 Apr 2022 | INR | 282.05 | 298 | 278.45 | 292.05 | 292.05 | +13.6 (+4.88%) | 2,905 |
31 Mar 2022 | INR | 273.45 | 298.75 | 273.45 | 278.45 | 278.45 | +10.05 (+3.74%) | 7,690 |
30 Mar 2022 | INR | 262.9 | 277.9 | 262.9 | 268.4 | 268.4 | +10.8 (+4.19%) | 8,134 |
29 Mar 2022 | INR | 265.9 | 269.55 | 256.1 | 257.6 | 257.6 | -6.5 (-2.46%) | 11,508 |
28 Mar 2022 | INR | 281.25 | 281.25 | 261.2 | 264.1 | 264.1 | -12.65 (-4.57%) | 15,926 |
25 Mar 2022 | INR | 280.95 | 281.55 | 275.35 | 276.75 | 276.75 | -1.75 (-0.63%) | 2,066 |
24 Mar 2022 | INR | 276.4 | 284 | 272.65 | 278.5 | 278.5 | +6.45 (+2.37%) | 6,637 |
23 Mar 2022 | INR | 280.65 | 281.25 | 271.1 | 272.05 | 272.05 | -6.65 (-2.39%) | 1,898 |
22 Mar 2022 | INR | 288 | 288 | 270 | 278.7 | 278.7 | +2.2 (+0.80%) | 5,682 |