Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 2,026 | 2,089 | 2,001 | 2,055.55 | 2,055.55 | -11.65 (-0.56%) | 20,780 |
6 May 2022 | INR | 2,031.4 | 2,099 | 2,026.05 | 2,067.2 | 2,067.2 | -37.1 (-1.76%) | 13,159 |
5 May 2022 | INR | 2,152 | 2,170 | 2,085 | 2,104.3 | 2,104.3 | +3.7 (+0.18%) | 12,068 |
4 May 2022 | INR | 2,226 | 2,264 | 2,075 | 2,100.6 | 2,100.6 | -113.5 (-5.13%) | 24,867 |
2 May 2022 | INR | 2,247 | 2,250.9 | 2,171.45 | 2,214.1 | 2,214.1 | -30.75 (-1.37%) | 9,164 |
29 Apr 2022 | INR | 2,218.25 | 2,288 | 2,218.25 | 2,244.85 | 2,244.85 | +43.9 (+1.99%) | 21,657 |
28 Apr 2022 | INR | 2,198.25 | 2,210 | 2,151 | 2,200.95 | 2,200.95 | +19.5 (+0.89%) | 15,865 |
27 Apr 2022 | INR | 2,258.5 | 2,269 | 2,155.05 | 2,181.45 | 2,181.45 | -89.2 (-3.93%) | 40,491 |
26 Apr 2022 | INR | 2,294 | 2,320 | 2,260 | 2,270.65 | 2,270.65 | -12.6 (-0.55%) | 20,564 |
25 Apr 2022 | INR | 2,299.25 | 2,324.95 | 2,271 | 2,283.25 | 2,283.25 | -20.25 (-0.88%) | 21,221 |
22 Apr 2022 | INR | 2,310 | 2,353.45 | 2,290 | 2,303.5 | 2,303.5 | -13 (-0.56%) | 23,637 |
21 Apr 2022 | INR | 2,337.25 | 2,375 | 2,300 | 2,316.5 | 2,316.5 | -1.9 (-0.08%) | 27,115 |
20 Apr 2022 | INR | 2,355 | 2,363.7 | 2,315 | 2,318.4 | 2,318.4 | -13.25 (-0.57%) | 32,101 |
19 Apr 2022 | INR | 2,536 | 2,548.85 | 2,285.1 | 2,331.65 | 2,331.65 | -164.6 (-6.59%) | 60,374 |
18 Apr 2022 | INR | 2,390.25 | 2,537 | 2,373.1 | 2,496.25 | 2,496.25 | +106 (+4.43%) | 55,073 |
13 Apr 2022 | INR | 2,414 | 2,420.65 | 2,376.85 | 2,390.25 | 2,390.25 | -2.5 (-0.10%) | 28,838 |
12 Apr 2022 | INR | 2,438.25 | 2,438.25 | 2,362.15 | 2,392.75 | 2,392.75 | -45.5 (-1.87%) | 24,240 |
11 Apr 2022 | INR | 2,460 | 2,475 | 2,420.05 | 2,438.25 | 2,438.25 | +0.5 (+0.02%) | 26,812 |
8 Apr 2022 | INR | 2,399 | 2,455 | 2,376 | 2,437.75 | 2,437.75 | +50.55 (+2.12%) | 38,485 |
7 Apr 2022 | INR | 2,399 | 2,443.15 | 2,378.4 | 2,387.2 | 2,387.2 | -2.05 (-0.09%) | 38,827 |
6 Apr 2022 | INR | 2,434 | 2,441.95 | 2,381 | 2,389.25 | 2,389.25 | -31 (-1.28%) | 43,568 |
5 Apr 2022 | INR | 2,404.8 | 2,472 | 2,404.8 | 2,420.25 | 2,420.25 | +46.7 (+1.97%) | 57,678 |
4 Apr 2022 | INR | 2,374 | 2,403.95 | 2,352 | 2,373.55 | 2,373.55 | -0.45 (-0.02%) | 35,549 |
1 Apr 2022 | INR | 2,369 | 2,420.5 | 2,366.05 | 2,374 | 2,374 | +17.7 (+0.75%) | 30,007 |
31 Mar 2022 | INR | 2,398.25 | 2,398.25 | 2,350 | 2,356.3 | 2,356.3 | -25.9 (-1.09%) | 23,734 |
30 Mar 2022 | INR | 2,390 | 2,439.85 | 2,361.2 | 2,382.2 | 2,382.2 | +20.5 (+0.87%) | 42,543 |
29 Mar 2022 | INR | 2,425 | 2,440.4 | 2,353 | 2,361.7 | 2,361.7 | -66.75 (-2.75%) | 57,160 |
28 Mar 2022 | INR | 2,555 | 2,671.95 | 2,392.9 | 2,428.45 | 2,428.45 | -105.15 (-4.15%) | 59,905 |
25 Mar 2022 | INR | 2,565.25 | 2,565.25 | 2,523.85 | 2,533.6 | 2,533.6 | -9.6 (-0.38%) | 20,639 |
24 Mar 2022 | INR | 2,513.5 | 2,592 | 2,513.35 | 2,543.2 | 2,543.2 | +13.45 (+0.53%) | 29,833 |