Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 2,156.15 | 2,210.65 | 2,103.6 | 2,188.4 | 2,188.4 | +47.15 (+2.20%) | 3,886 |
4 May 2022 | INR | 2,270 | 2,283.35 | 2,124.95 | 2,141.25 | 2,141.25 | -150.55 (-6.57%) | 5,634 |
2 May 2022 | INR | 2,350 | 2,375 | 2,269.9 | 2,291.8 | 2,291.8 | -111.15 (-4.63%) | 8,227 |
29 Apr 2022 | INR | 2,376 | 2,425.1 | 2,375 | 2,402.95 | 2,402.95 | +27.45 (+1.16%) | 3,525 |
28 Apr 2022 | INR | 2,388 | 2,416.8 | 2,349.1 | 2,375.5 | 2,375.5 | 0.0 (0.0%) | 3,929 |
27 Apr 2022 | INR | 2,369.95 | 2,406 | 2,362 | 2,375.5 | 2,375.5 | -15.25 (-0.64%) | 3,507 |
26 Apr 2022 | INR | 2,410 | 2,471.25 | 2,377.5 | 2,390.75 | 2,390.75 | -9.2 (-0.38%) | 3,061 |
25 Apr 2022 | INR | 2,405 | 2,416.5 | 2,355.75 | 2,399.95 | 2,399.95 | -7.95 (-0.33%) | 2,383 |
22 Apr 2022 | INR | 2,475 | 2,486.25 | 2,402.9 | 2,407.9 | 2,407.9 | -74.5 (-3.00%) | 5,522 |
21 Apr 2022 | INR | 2,466 | 2,535 | 2,466 | 2,482.4 | 2,482.4 | +16.75 (+0.68%) | 8,471 |
20 Apr 2022 | INR | 2,452.45 | 2,526.45 | 2,452.45 | 2,465.65 | 2,465.65 | +32.9 (+1.35%) | 6,155 |
19 Apr 2022 | INR | 2,426 | 2,514.45 | 2,401.4 | 2,432.75 | 2,432.75 | +10 (+0.41%) | 7,922 |
18 Apr 2022 | INR | 2,413 | 2,482.5 | 2,408 | 2,422.75 | 2,422.75 | +3.1 (+0.13%) | 10,629 |
13 Apr 2022 | INR | 2,433 | 2,456.5 | 2,385 | 2,419.65 | 2,419.65 | +7.9 (+0.33%) | 5,330 |
12 Apr 2022 | INR | 2,508 | 2,565.4 | 2,401.9 | 2,411.75 | 2,411.75 | -52.85 (-2.14%) | 14,281 |
11 Apr 2022 | INR | 2,470 | 2,522.4 | 2,453 | 2,464.6 | 2,464.6 | -12.65 (-0.51%) | 8,597 |
8 Apr 2022 | INR | 2,480.15 | 2,528 | 2,470.95 | 2,477.25 | 2,477.25 | +1.1 (+0.04%) | 12,638 |
7 Apr 2022 | INR | 2,420 | 2,504.9 | 2,405.05 | 2,476.15 | 2,476.15 | +72 (+2.99%) | 13,689 |
6 Apr 2022 | INR | 2,410 | 2,431 | 2,358 | 2,404.15 | 2,404.15 | -13.1 (-0.54%) | 17,281 |
5 Apr 2022 | INR | 2,220 | 2,517.75 | 2,220 | 2,417.25 | 2,417.25 | +180 (+8.05%) | 70,178 |
4 Apr 2022 | INR | 2,100 | 2,241.95 | 2,100 | 2,237.25 | 2,237.25 | +145.6 (+6.96%) | 22,319 |
1 Apr 2022 | INR | 2,042.95 | 2,102.95 | 2,042.95 | 2,091.65 | 2,091.65 | +54.95 (+2.70%) | 8,110 |
31 Mar 2022 | INR | 2,080 | 2,080 | 2,028.75 | 2,036.7 | 2,036.7 | -19.6 (-0.95%) | 3,611 |
30 Mar 2022 | INR | 2,046 | 2,110.5 | 2,038.75 | 2,056.3 | 2,056.3 | +7.55 (+0.37%) | 22,154 |
29 Mar 2022 | INR | 1,980.3 | 2,088.4 | 1,980.3 | 2,048.75 | 2,048.75 | +68.45 (+3.46%) | 6,687 |
28 Mar 2022 | INR | 1,990.15 | 2,009.2 | 1,956.1 | 1,980.3 | 1,980.3 | -14.25 (-0.71%) | 7,705 |
25 Mar 2022 | INR | 2,006.3 | 2,031.85 | 1,980 | 1,994.55 | 1,994.55 | -11.6 (-0.58%) | 2,825 |
24 Mar 2022 | INR | 1,980 | 2,026 | 1,975 | 2,006.15 | 2,006.15 | +15.7 (+0.79%) | 7,484 |
23 Mar 2022 | INR | 2,029.95 | 2,048.55 | 1,977.15 | 1,990.45 | 1,990.45 | -13 (-0.65%) | 17,830 |
22 Mar 2022 | INR | 2,010 | 2,013 | 1,925 | 2,003.45 | 2,003.45 | -5.3 (-0.26%) | 15,849 |