Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 6,408.95 | 6,498.55 | 6,294 | 6,311.1 | 6,311.1 | -29.8 (-0.47%) | 86,198 |
4 May 2022 | INR | 6,640 | 6,665 | 6,292.75 | 6,340.9 | 6,340.9 | -284.25 (-4.29%) | 359,985 |
2 May 2022 | INR | 6,568 | 6,648.75 | 6,485.45 | 6,625.15 | 6,625.15 | -47.05 (-0.71%) | 63,031 |
29 Apr 2022 | INR | 6,825 | 6,825 | 6,650 | 6,672.2 | 6,672.2 | -52.85 (-0.79%) | 27,821 |
28 Apr 2022 | INR | 6,750 | 6,806.25 | 6,580 | 6,725.05 | 6,725.05 | +8.4 (+0.13%) | 131,820 |
27 Apr 2022 | INR | 7,100 | 7,100 | 6,690 | 6,716.65 | 6,716.65 | -524.05 (-7.24%) | 196,565 |
26 Apr 2022 | INR | 7,125.65 | 7,260 | 7,095.65 | 7,240.7 | 7,240.7 | +231.65 (+3.31%) | 55,451 |
25 Apr 2022 | INR | 7,030 | 7,065 | 6,950.65 | 7,009.05 | 7,009.05 | -100.3 (-1.41%) | 20,620 |
22 Apr 2022 | INR | 7,100 | 7,207.45 | 7,068.2 | 7,109.35 | 7,109.35 | -27.75 (-0.39%) | 111,114 |
21 Apr 2022 | INR | 7,105 | 7,185 | 7,049.65 | 7,137.1 | 7,137.1 | +104.75 (+1.49%) | 20,227 |
20 Apr 2022 | INR | 7,276 | 7,299.9 | 6,960 | 7,032.35 | 7,032.35 | -243.8 (-3.35%) | 68,680 |
19 Apr 2022 | INR | 7,300 | 7,441.95 | 7,155 | 7,276.15 | 7,276.15 | +18.3 (+0.25%) | 35,380 |
18 Apr 2022 | INR | 7,240 | 7,374.05 | 7,230 | 7,257.85 | 7,257.85 | -70.6 (-0.96%) | 44,143 |
13 Apr 2022 | INR | 7,350 | 7,379 | 7,286.85 | 7,328.45 | 7,328.45 | +56.2 (+0.77%) | 18,698 |
12 Apr 2022 | INR | 7,336.65 | 7,336.65 | 7,220.6 | 7,272.25 | 7,272.25 | -64.25 (-0.88%) | 25,018 |
11 Apr 2022 | INR | 7,348 | 7,382.95 | 7,295.05 | 7,336.5 | 7,336.5 | -27.05 (-0.37%) | 16,723 |
8 Apr 2022 | INR | 7,301 | 7,424.5 | 7,260 | 7,363.55 | 7,363.55 | +72.3 (+0.99%) | 47,888 |
7 Apr 2022 | INR | 7,325 | 7,353.95 | 7,272 | 7,291.25 | 7,291.25 | -45.7 (-0.62%) | 28,713 |
6 Apr 2022 | INR | 7,307.5 | 7,426.95 | 7,300.35 | 7,336.95 | 7,336.95 | -52.3 (-0.71%) | 47,972 |
5 Apr 2022 | INR | 7,449 | 7,476.3 | 7,330 | 7,389.25 | 7,389.25 | -99.4 (-1.33%) | 42,799 |
4 Apr 2022 | INR | 7,448 | 7,590 | 7,428.9 | 7,488.65 | 7,488.65 | +75.55 (+1.02%) | 73,544 |
1 Apr 2022 | INR | 7,245 | 7,448.1 | 7,216.7 | 7,413.1 | 7,413.1 | +154 (+2.12%) | 28,290 |
31 Mar 2022 | INR | 7,263 | 7,444 | 7,240.5 | 7,259.1 | 7,259.1 | +5.1 (+0.07%) | 75,887 |
30 Mar 2022 | INR | 7,080 | 7,271 | 7,080 | 7,254 | 7,254 | +217.25 (+3.09%) | 46,165 |
29 Mar 2022 | INR | 7,021.1 | 7,060 | 6,988 | 7,036.75 | 7,036.75 | +36.7 (+0.52%) | 23,548 |
28 Mar 2022 | INR | 6,997.9 | 7,033.85 | 6,868.95 | 7,000.05 | 7,000.05 | +27.5 (+0.39%) | 34,502 |
25 Mar 2022 | INR | 7,060 | 7,066.8 | 6,940 | 6,972.55 | 6,972.55 | -25.6 (-0.37%) | 41,728 |
24 Mar 2022 | INR | 6,970 | 7,033.8 | 6,883.2 | 6,998.15 | 6,998.15 | 0.0 (0.0%) | 20,824 |
23 Mar 2022 | INR | 7,044 | 7,104.9 | 6,970 | 6,998.15 | 6,998.15 | +13.15 (+0.19%) | 37,012 |
22 Mar 2022 | INR | 6,875 | 7,010 | 6,768.8 | 6,985 | 6,985 | +115.05 (+1.67%) | 34,585 |