Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1,599.95 | 1,608.75 | 1,564.55 | 1,580.4 | 1,580.4 | +3.45 (+0.22%) | 3,230 |
4 May 2022 | INR | 1,589 | 1,646.95 | 1,559.4 | 1,576.95 | 1,576.95 | -10.8 (-0.68%) | 13,873 |
2 May 2022 | INR | 1,525 | 1,603.2 | 1,525 | 1,587.75 | 1,587.75 | +35.5 (+2.29%) | 14,481 |
29 Apr 2022 | INR | 1,582.5 | 1,603.45 | 1,535 | 1,552.25 | 1,552.25 | -44.15 (-2.77%) | 14,134 |
28 Apr 2022 | INR | 1,598 | 1,607.15 | 1,554.7 | 1,596.4 | 1,596.4 | +32.35 (+2.07%) | 3,973 |
27 Apr 2022 | INR | 1,570 | 1,573.8 | 1,541 | 1,564.05 | 1,564.05 | -5.95 (-0.38%) | 1,108 |
26 Apr 2022 | INR | 1,616 | 1,616 | 1,566.15 | 1,570 | 1,570 | +2.65 (+0.17%) | 1,451 |
25 Apr 2022 | INR | 1,585 | 1,601.35 | 1,559.25 | 1,567.35 | 1,567.35 | -10.95 (-0.69%) | 3,848 |
22 Apr 2022 | INR | 1,598.95 | 1,610.8 | 1,556.9 | 1,578.3 | 1,578.3 | +5.2 (+0.33%) | 6,357 |
21 Apr 2022 | INR | 1,546.4 | 1,588.95 | 1,541.2 | 1,573.1 | 1,573.1 | +26.7 (+1.73%) | 3,157 |
20 Apr 2022 | INR | 1,538 | 1,624.6 | 1,530.85 | 1,546.4 | 1,546.4 | +29.5 (+1.94%) | 7,215 |
19 Apr 2022 | INR | 1,560 | 1,584.75 | 1,502 | 1,516.9 | 1,516.9 | -38.45 (-2.47%) | 10,293 |
18 Apr 2022 | INR | 1,580 | 1,594.7 | 1,546.7 | 1,555.35 | 1,555.35 | -40.45 (-2.53%) | 6,805 |
13 Apr 2022 | INR | 1,620 | 1,620 | 1,589.1 | 1,595.8 | 1,595.8 | -3.5 (-0.22%) | 11,742 |
12 Apr 2022 | INR | 1,658 | 1,658 | 1,588.65 | 1,599.3 | 1,599.3 | -20.45 (-1.26%) | 2,479 |
11 Apr 2022 | INR | 1,678 | 1,678 | 1,613 | 1,619.75 | 1,619.75 | -43.15 (-2.59%) | 4,921 |
8 Apr 2022 | INR | 1,695 | 1,697.35 | 1,656.3 | 1,662.9 | 1,662.9 | -20.05 (-1.19%) | 3,281 |
7 Apr 2022 | INR | 1,685 | 1,700 | 1,623.55 | 1,682.95 | 1,682.95 | +29.4 (+1.78%) | 3,568 |
6 Apr 2022 | INR | 1,638 | 1,682.15 | 1,638 | 1,653.55 | 1,653.55 | +16.3 (+1.00%) | 3,578 |
5 Apr 2022 | INR | 1,753.8 | 1,753.8 | 1,610 | 1,637.25 | 1,637.25 | -73.5 (-4.30%) | 5,923 |
4 Apr 2022 | INR | 1,780 | 1,780 | 1,695.8 | 1,710.75 | 1,710.75 | -25.5 (-1.47%) | 3,847 |
1 Apr 2022 | INR | 1,755 | 1,792 | 1,712.3 | 1,736.25 | 1,736.25 | -8.6 (-0.49%) | 13,912 |
31 Mar 2022 | INR | 1,669.95 | 1,771.45 | 1,658.15 | 1,744.85 | 1,744.85 | +89.7 (+5.42%) | 17,946 |
30 Mar 2022 | INR | 1,675 | 1,675.5 | 1,645 | 1,655.15 | 1,655.15 | +4 (+0.24%) | 4,521 |
29 Mar 2022 | INR | 1,688 | 1,688 | 1,608 | 1,651.15 | 1,651.15 | +11.5 (+0.70%) | 2,606 |
28 Mar 2022 | INR | 1,635 | 1,665 | 1,587 | 1,639.65 | 1,639.65 | +43.1 (+2.70%) | 9,033 |
25 Mar 2022 | INR | 1,670 | 1,670 | 1,593.5 | 1,596.55 | 1,596.55 | -29.4 (-1.81%) | 4,522 |
24 Mar 2022 | INR | 1,689 | 1,689 | 1,611.1 | 1,625.95 | 1,625.95 | -17.8 (-1.08%) | 1,957 |
23 Mar 2022 | INR | 1,704.8 | 1,704.8 | 1,633.5 | 1,643.75 | 1,643.75 | -19.25 (-1.16%) | 8,046 |
22 Mar 2022 | INR | 1,679 | 1,685.35 | 1,638.45 | 1,663 | 1,663 | +2.3 (+0.14%) | 3,285 |