Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1,602.05 | 1,607.1 | 1,556 | 1,561.65 | 1,561.65 | -39.65 (-2.48%) | 13,921 |
4 May 2022 | INR | 1,645.05 | 1,664.85 | 1,587 | 1,601.3 | 1,601.3 | -49.85 (-3.02%) | 5,745 |
2 May 2022 | INR | 1,652 | 1,673.55 | 1,636.8 | 1,651.15 | 1,651.15 | -29.5 (-1.76%) | 8,253 |
29 Apr 2022 | INR | 1,718.45 | 1,718.45 | 1,674 | 1,680.65 | 1,680.65 | -24.45 (-1.43%) | 9,167 |
28 Apr 2022 | INR | 1,805.2 | 1,805.2 | 1,655 | 1,705.1 | 1,705.1 | +14.7 (+0.87%) | 14,958 |
27 Apr 2022 | INR | 1,721 | 1,729.35 | 1,680.05 | 1,690.4 | 1,690.4 | -27.3 (-1.59%) | 3,728 |
26 Apr 2022 | INR | 1,710 | 1,722.45 | 1,676.65 | 1,717.7 | 1,717.7 | +37.65 (+2.24%) | 3,158 |
25 Apr 2022 | INR | 1,695.55 | 1,703.8 | 1,675 | 1,680.05 | 1,680.05 | -35.75 (-2.08%) | 9,798 |
22 Apr 2022 | INR | 1,749 | 1,749 | 1,708 | 1,715.8 | 1,715.8 | -15.4 (-0.89%) | 2,461 |
21 Apr 2022 | INR | 1,690 | 1,744 | 1,684 | 1,731.2 | 1,731.2 | +51.75 (+3.08%) | 6,131 |
20 Apr 2022 | INR | 1,709 | 1,709 | 1,670.35 | 1,679.45 | 1,679.45 | -9.3 (-0.55%) | 12,264 |
19 Apr 2022 | INR | 1,728.85 | 1,737.8 | 1,673.75 | 1,688.75 | 1,688.75 | -30.35 (-1.77%) | 4,412 |
18 Apr 2022 | INR | 1,716.2 | 1,743.15 | 1,708.3 | 1,719.1 | 1,719.1 | -33.2 (-1.89%) | 10,690 |
13 Apr 2022 | INR | 1,771.95 | 1,771.95 | 1,730 | 1,752.3 | 1,752.3 | +16.45 (+0.95%) | 3,644 |
12 Apr 2022 | INR | 1,760 | 1,762.1 | 1,717.55 | 1,735.85 | 1,735.85 | -35.25 (-1.99%) | 14,210 |
11 Apr 2022 | INR | 1,802 | 1,809.55 | 1,763.55 | 1,771.1 | 1,771.1 | -10.8 (-0.61%) | 8,413 |
8 Apr 2022 | INR | 1,814 | 1,818.75 | 1,771.75 | 1,781.9 | 1,781.9 | -10.55 (-0.59%) | 9,254 |
7 Apr 2022 | INR | 1,780 | 1,806.1 | 1,743 | 1,792.45 | 1,792.45 | +20.9 (+1.18%) | 19,739 |
6 Apr 2022 | INR | 1,785.1 | 1,785.85 | 1,752.05 | 1,771.55 | 1,771.55 | -7.95 (-0.45%) | 12,852 |
5 Apr 2022 | INR | 1,791.4 | 1,800.7 | 1,767.5 | 1,779.5 | 1,779.5 | -2.5 (-0.14%) | 10,419 |
4 Apr 2022 | INR | 1,765.05 | 1,809.55 | 1,757.85 | 1,782 | 1,782 | +29.65 (+1.69%) | 17,865 |
1 Apr 2022 | INR | 1,775.05 | 1,775.05 | 1,740 | 1,752.35 | 1,752.35 | +4.05 (+0.23%) | 11,125 |
31 Mar 2022 | INR | 1,766 | 1,788.1 | 1,733.65 | 1,748.3 | 1,748.3 | -18.05 (-1.02%) | 21,762 |
30 Mar 2022 | INR | 1,798 | 1,798 | 1,747.45 | 1,766.35 | 1,766.35 | -6.35 (-0.36%) | 22,251 |
29 Mar 2022 | INR | 1,761.6 | 1,780.55 | 1,748 | 1,772.7 | 1,772.7 | +23.85 (+1.36%) | 12,228 |
28 Mar 2022 | INR | 1,768 | 1,788.7 | 1,732.35 | 1,748.85 | 1,748.85 | +33.4 (+1.95%) | 40,270 |
25 Mar 2022 | INR | 1,844 | 1,870.8 | 1,701.5 | 1,715.45 | 1,715.45 | -193.45 (-10.13%) | 3,415,055 |
24 Mar 2022 | INR | 1,949 | 1,975 | 1,895 | 1,908.9 | 1,908.9 | -47.25 (-2.42%) | 8,540 |
23 Mar 2022 | INR | 1,995.05 | 2,022.9 | 1,949.55 | 1,956.15 | 1,956.15 | -21.55 (-1.09%) | 5,445 |
22 Mar 2022 | INR | 1,984.75 | 2,000.2 | 1,940 | 1,977.7 | 1,977.7 | 0.0 (0.0%) | 9,443 |