Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 2,707.95 | 2,740.9 | 2,700.05 | 2,727.25 | 2,727.25 | +32.8 (+1.22%) | 6,935 |
6 May 2022 | INR | 2,699 | 2,720.95 | 2,625.4 | 2,694.45 | 2,694.45 | -7.65 (-0.28%) | 5,612 |
5 May 2022 | INR | 2,722 | 2,748.5 | 2,688 | 2,702.1 | 2,702.1 | -24.55 (-0.90%) | 4,498 |
4 May 2022 | INR | 2,722.15 | 2,765 | 2,715 | 2,726.65 | 2,726.65 | -22.35 (-0.81%) | 4,888 |
2 May 2022 | INR | 2,713 | 2,773 | 2,700 | 2,749 | 2,749 | -0.75 (-0.03%) | 5,037 |
29 Apr 2022 | INR | 2,739.95 | 2,789.8 | 2,723 | 2,749.75 | 2,749.75 | +19.6 (+0.72%) | 11,432 |
28 Apr 2022 | INR | 2,740.3 | 2,772 | 2,716 | 2,730.15 | 2,730.15 | +3.5 (+0.13%) | 3,843 |
27 Apr 2022 | INR | 2,790 | 2,794.15 | 2,713.25 | 2,726.65 | 2,726.65 | -61.8 (-2.22%) | 6,602 |
26 Apr 2022 | INR | 2,758.5 | 2,797 | 2,757.85 | 2,788.45 | 2,788.45 | +19.95 (+0.72%) | 6,600 |
25 Apr 2022 | INR | 2,751 | 2,774 | 2,709.2 | 2,768.5 | 2,768.5 | +7.7 (+0.28%) | 8,139 |
22 Apr 2022 | INR | 2,726.05 | 2,800 | 2,714.45 | 2,760.8 | 2,760.8 | +24.25 (+0.89%) | 7,974 |
21 Apr 2022 | INR | 2,749.95 | 2,751 | 2,722.25 | 2,736.55 | 2,736.55 | +9.5 (+0.35%) | 3,589 |
20 Apr 2022 | INR | 2,721 | 2,805.95 | 2,721 | 2,727.05 | 2,727.05 | -5.15 (-0.19%) | 8,988 |
19 Apr 2022 | INR | 2,760.55 | 2,774.05 | 2,732 | 2,732.2 | 2,732.2 | -28.35 (-1.03%) | 5,908 |
18 Apr 2022 | INR | 2,820 | 2,820 | 2,731.8 | 2,760.55 | 2,760.55 | -38.7 (-1.38%) | 9,491 |
13 Apr 2022 | INR | 2,791 | 2,841 | 2,780.8 | 2,799.25 | 2,799.25 | +2.85 (+0.10%) | 7,544 |
12 Apr 2022 | INR | 2,840.25 | 2,857.95 | 2,768 | 2,796.4 | 2,796.4 | -68.15 (-2.38%) | 10,081 |
11 Apr 2022 | INR | 2,915 | 2,915.05 | 2,852 | 2,864.55 | 2,864.55 | -51.35 (-1.76%) | 9,836 |
8 Apr 2022 | INR | 2,899 | 2,926 | 2,885.25 | 2,915.9 | 2,915.9 | +32.05 (+1.11%) | 14,802 |
7 Apr 2022 | INR | 2,820 | 2,898.85 | 2,800.05 | 2,883.85 | 2,883.85 | +101.1 (+3.63%) | 41,076 |
6 Apr 2022 | INR | 2,660.25 | 2,825 | 2,660.25 | 2,782.75 | 2,782.75 | +108.85 (+4.07%) | 29,392 |
5 Apr 2022 | INR | 2,679.9 | 2,702.8 | 2,660 | 2,673.9 | 2,673.9 | -2.7 (-0.10%) | 11,545 |
4 Apr 2022 | INR | 2,601.15 | 2,689 | 2,593.5 | 2,676.6 | 2,676.6 | +79.2 (+3.05%) | 17,510 |
1 Apr 2022 | INR | 2,552 | 2,609.95 | 2,552 | 2,597.4 | 2,597.4 | +45.55 (+1.78%) | 10,306 |
31 Mar 2022 | INR | 2,590 | 2,607.95 | 2,525.95 | 2,551.85 | 2,551.85 | -40.3 (-1.55%) | 17,738 |
30 Mar 2022 | INR | 2,619.8 | 2,629.1 | 2,582.3 | 2,592.15 | 2,592.15 | -18 (-0.69%) | 11,236 |
29 Mar 2022 | INR | 2,616.6 | 2,630 | 2,585 | 2,610.15 | 2,610.15 | -6.45 (-0.25%) | 24,490 |
28 Mar 2022 | INR | 2,608 | 2,625.6 | 2,575 | 2,616.6 | 2,616.6 | +2.75 (+0.11%) | 18,942 |
25 Mar 2022 | INR | 2,643.15 | 2,643.15 | 2,607.1 | 2,613.85 | 2,613.85 | -8.3 (-0.32%) | 10,302 |
24 Mar 2022 | INR | 2,610 | 2,642.55 | 2,595 | 2,622.15 | 2,622.15 | +10.7 (+0.41%) | 11,501 |