Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1,645 | 1,657.8 | 1,591.05 | 1,596.2 | 1,596.2 | -36.45 (-2.23%) | 15,146 |
4 May 2022 | INR | 1,667 | 1,727.25 | 1,614.15 | 1,632.65 | 1,632.65 | -24.3 (-1.47%) | 20,554 |
2 May 2022 | INR | 1,630 | 1,670.35 | 1,601.5 | 1,656.95 | 1,656.95 | +20.1 (+1.23%) | 9,226 |
29 Apr 2022 | INR | 1,606 | 1,650 | 1,606 | 1,636.85 | 1,636.85 | +30.9 (+1.92%) | 40,324 |
28 Apr 2022 | INR | 1,590 | 1,624.6 | 1,565.55 | 1,605.95 | 1,605.95 | +22.35 (+1.41%) | 13,106 |
27 Apr 2022 | INR | 1,590.55 | 1,599 | 1,541.15 | 1,583.6 | 1,583.6 | -18.55 (-1.16%) | 61,484 |
26 Apr 2022 | INR | 1,600 | 1,620.55 | 1,580 | 1,602.15 | 1,602.15 | +10.25 (+0.64%) | 12,207 |
25 Apr 2022 | INR | 1,616 | 1,645 | 1,556.5 | 1,591.9 | 1,591.9 | +0.2 (+0.01%) | 8,985 |
22 Apr 2022 | INR | 1,564 | 1,610.35 | 1,540.55 | 1,591.7 | 1,591.7 | +39 (+2.51%) | 7,261 |
21 Apr 2022 | INR | 1,570 | 1,570 | 1,534.85 | 1,552.7 | 1,552.7 | +4.75 (+0.31%) | 2,685 |
20 Apr 2022 | INR | 1,544 | 1,572.65 | 1,524.05 | 1,547.95 | 1,547.95 | +3.9 (+0.25%) | 7,373 |
19 Apr 2022 | INR | 1,550.45 | 1,574.9 | 1,529.1 | 1,544.05 | 1,544.05 | +4.5 (+0.29%) | 4,976 |
18 Apr 2022 | INR | 1,560 | 1,560 | 1,523.05 | 1,539.55 | 1,539.55 | -24 (-1.53%) | 7,199 |
13 Apr 2022 | INR | 1,563 | 1,580.1 | 1,554.5 | 1,563.55 | 1,563.55 | +8.5 (+0.55%) | 10,426 |
12 Apr 2022 | INR | 1,571 | 1,582.9 | 1,548 | 1,555.05 | 1,555.05 | -21.45 (-1.36%) | 19,334 |
11 Apr 2022 | INR | 1,600.15 | 1,613.25 | 1,570.35 | 1,576.5 | 1,576.5 | -29.85 (-1.86%) | 22,900 |
8 Apr 2022 | INR | 1,585 | 1,619.95 | 1,585 | 1,606.35 | 1,606.35 | +11.35 (+0.71%) | 10,729 |
7 Apr 2022 | INR | 1,640 | 1,640 | 1,585.95 | 1,595 | 1,595 | -17.4 (-1.08%) | 8,040 |
6 Apr 2022 | INR | 1,600 | 1,624.15 | 1,586.5 | 1,612.4 | 1,612.4 | +4.85 (+0.30%) | 22,944 |
5 Apr 2022 | INR | 1,600 | 1,624.15 | 1,578.05 | 1,607.55 | 1,607.55 | +22.25 (+1.40%) | 21,779 |
4 Apr 2022 | INR | 1,598 | 1,598 | 1,566 | 1,585.3 | 1,585.3 | +20.5 (+1.31%) | 6,747 |
1 Apr 2022 | INR | 1,548.35 | 1,592.9 | 1,548.35 | 1,564.8 | 1,564.8 | +23.55 (+1.53%) | 9,940 |
31 Mar 2022 | INR | 1,575 | 1,591.5 | 1,534.65 | 1,541.25 | 1,541.25 | -7.3 (-0.47%) | 17,175 |
30 Mar 2022 | INR | 1,518 | 1,568.4 | 1,504.9 | 1,548.55 | 1,548.55 | +55.6 (+3.72%) | 39,414 |
29 Mar 2022 | INR | 1,517.65 | 1,517.75 | 1,489.3 | 1,492.95 | 1,492.95 | -4.85 (-0.32%) | 7,087 |
28 Mar 2022 | INR | 1,558 | 1,558 | 1,490 | 1,497.8 | 1,497.8 | -36.5 (-2.38%) | 12,539 |
25 Mar 2022 | INR | 1,521 | 1,558.35 | 1,521 | 1,534.3 | 1,534.3 | +14 (+0.92%) | 13,233 |
24 Mar 2022 | INR | 1,564 | 1,564 | 1,515.55 | 1,520.3 | 1,520.3 | -25.75 (-1.67%) | 19,082 |
23 Mar 2022 | INR | 1,584 | 1,584 | 1,542.2 | 1,546.05 | 1,546.05 | -13.9 (-0.89%) | 9,609 |
22 Mar 2022 | INR | 1,553 | 1,578.75 | 1,547.7 | 1,559.95 | 1,559.95 | +1.05 (+0.07%) | 6,117 |