Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1,717.55 | 1,745 | 1,561 | 1,581.4 | 1,581.4 | -110 (-6.50%) | 183,711 |
4 May 2022 | INR | 1,831.7 | 1,838.9 | 1,679 | 1,691.4 | 1,691.4 | -123.7 (-6.82%) | 114,288 |
2 May 2022 | INR | 1,940 | 1,941.35 | 1,791.15 | 1,815.1 | 1,815.1 | -137.55 (-7.04%) | 131,759 |
29 Apr 2022 | INR | 1,889.95 | 2,022 | 1,882.9 | 1,952.65 | 1,952.65 | +74.85 (+3.99%) | 183,429 |
28 Apr 2022 | INR | 1,849 | 1,891 | 1,828.3 | 1,877.8 | 1,877.8 | +38.3 (+2.08%) | 69,682 |
27 Apr 2022 | INR | 1,810 | 1,866.15 | 1,800 | 1,839.5 | 1,839.5 | +13.95 (+0.76%) | 70,685 |
26 Apr 2022 | INR | 1,851.1 | 1,872.35 | 1,815.25 | 1,825.55 | 1,825.55 | -5.25 (-0.29%) | 51,227 |
25 Apr 2022 | INR | 1,874 | 1,889 | 1,820 | 1,830.8 | 1,830.8 | -59.6 (-3.15%) | 77,829 |
22 Apr 2022 | INR | 1,915 | 1,991.45 | 1,862.55 | 1,890.4 | 1,890.4 | -28.3 (-1.47%) | 348,984 |
21 Apr 2022 | INR | 1,763 | 1,950.05 | 1,702 | 1,918.7 | 1,918.7 | +293.65 (+18.07%) | 490,942 |
20 Apr 2022 | INR | 1,729.95 | 1,749 | 1,606 | 1,625.05 | 1,625.05 | -79.05 (-4.64%) | 125,695 |
19 Apr 2022 | INR | 1,684.5 | 1,740.9 | 1,673.05 | 1,704.1 | 1,704.1 | +51.05 (+3.09%) | 56,676 |
18 Apr 2022 | INR | 1,670 | 1,714.65 | 1,643.9 | 1,653.05 | 1,653.05 | -32.8 (-1.95%) | 53,826 |
13 Apr 2022 | INR | 1,720.9 | 1,741.5 | 1,674.9 | 1,685.85 | 1,685.85 | -17.65 (-1.04%) | 36,632 |
12 Apr 2022 | INR | 1,719 | 1,738 | 1,653.5 | 1,703.5 | 1,703.5 | -13 (-0.76%) | 30,196 |
11 Apr 2022 | INR | 1,714 | 1,782.15 | 1,695.1 | 1,716.5 | 1,716.5 | +16.65 (+0.98%) | 58,915 |
8 Apr 2022 | INR | 1,690 | 1,764 | 1,689.95 | 1,699.85 | 1,699.85 | +23.75 (+1.42%) | 115,322 |
7 Apr 2022 | INR | 1,680 | 1,695 | 1,653 | 1,676.1 | 1,676.1 | +6 (+0.36%) | 46,781 |
6 Apr 2022 | INR | 1,648 | 1,735 | 1,647.45 | 1,670.1 | 1,670.1 | +8.65 (+0.52%) | 86,316 |
5 Apr 2022 | INR | 1,649.95 | 1,699 | 1,601.1 | 1,661.45 | 1,661.45 | +29.9 (+1.83%) | 101,181 |
4 Apr 2022 | INR | 1,570 | 1,648.95 | 1,548 | 1,631.55 | 1,631.55 | +87.9 (+5.69%) | 72,739 |
1 Apr 2022 | INR | 1,537.65 | 1,605.6 | 1,535.85 | 1,543.65 | 1,543.65 | +7.8 (+0.51%) | 19,627 |
31 Mar 2022 | INR | 1,528 | 1,565 | 1,511.45 | 1,535.85 | 1,535.85 | +10.05 (+0.66%) | 25,785 |
30 Mar 2022 | INR | 1,536.3 | 1,565 | 1,501.85 | 1,525.8 | 1,525.8 | +3.55 (+0.23%) | 28,412 |
29 Mar 2022 | INR | 1,548.15 | 1,570.15 | 1,489.35 | 1,522.25 | 1,522.25 | -20.3 (-1.32%) | 44,290 |
28 Mar 2022 | INR | 1,605 | 1,623.8 | 1,526.25 | 1,542.55 | 1,542.55 | -65.95 (-4.10%) | 40,060 |
25 Mar 2022 | INR | 1,620 | 1,640.95 | 1,600.9 | 1,608.5 | 1,608.5 | -8.2 (-0.51%) | 23,685 |
24 Mar 2022 | INR | 1,596.2 | 1,659.95 | 1,596.2 | 1,616.7 | 1,616.7 | -14.1 (-0.86%) | 21,811 |
23 Mar 2022 | INR | 1,625 | 1,650.25 | 1,607.55 | 1,630.8 | 1,630.8 | +14.35 (+0.89%) | 41,513 |
22 Mar 2022 | INR | 1,630.5 | 1,694.6 | 1,594 | 1,616.45 | 1,616.45 | -27.95 (-1.70%) | 43,610 |