Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 2,971.1 | 2,979.75 | 2,880 | 2,913 | 2,913 | -70.1 (-2.35%) | 45,956 |
6 May 2022 | INR | 3,005 | 3,028.85 | 2,956.1 | 2,983.1 | 2,983.1 | -86.85 (-2.83%) | 48,644 |
5 May 2022 | INR | 3,153.95 | 3,185.1 | 3,062 | 3,069.95 | 3,069.95 | -47.1 (-1.51%) | 32,555 |
4 May 2022 | INR | 3,236.4 | 3,237.55 | 3,100 | 3,117.05 | 3,117.05 | -81.65 (-2.55%) | 36,629 |
2 May 2022 | INR | 3,180 | 3,229.6 | 3,157 | 3,198.7 | 3,198.7 | -32.95 (-1.02%) | 30,274 |
29 Apr 2022 | INR | 3,305.8 | 3,335.8 | 3,200.05 | 3,231.65 | 3,231.65 | -39.1 (-1.20%) | 47,472 |
28 Apr 2022 | INR | 3,243.1 | 3,302 | 3,210 | 3,270.75 | 3,270.75 | +45.65 (+1.42%) | 62,818 |
27 Apr 2022 | INR | 3,225 | 3,260 | 3,168 | 3,225.1 | 3,225.1 | -34.4 (-1.06%) | 40,887 |
26 Apr 2022 | INR | 3,274.95 | 3,310 | 3,211.1 | 3,259.5 | 3,259.5 | +38.05 (+1.18%) | 57,441 |
25 Apr 2022 | INR | 3,224.65 | 3,312 | 3,167 | 3,221.45 | 3,221.45 | -17.75 (-0.55%) | 89,866 |
22 Apr 2022 | INR | 3,269 | 3,282.35 | 3,225 | 3,239.2 | 3,239.2 | -63.5 (-1.92%) | 44,664 |
21 Apr 2022 | INR | 3,200 | 3,338.6 | 3,200 | 3,302.7 | 3,302.7 | +127.45 (+4.01%) | 79,148 |
20 Apr 2022 | INR | 3,213.6 | 3,300 | 3,158.45 | 3,175.25 | 3,175.25 | +5.5 (+0.17%) | 44,860 |
19 Apr 2022 | INR | 3,230.75 | 3,285 | 3,148.1 | 3,169.75 | 3,169.75 | -53 (-1.64%) | 48,314 |
18 Apr 2022 | INR | 3,232 | 3,285 | 3,148 | 3,222.75 | 3,222.75 | -21.15 (-0.65%) | 76,775 |
13 Apr 2022 | INR | 3,294.65 | 3,319.75 | 3,209.05 | 3,243.9 | 3,243.9 | +3.55 (+0.11%) | 44,661 |
12 Apr 2022 | INR | 3,371 | 3,418 | 3,221 | 3,240.35 | 3,240.35 | -118.8 (-3.54%) | 130,877 |
11 Apr 2022 | INR | 3,415.45 | 3,449 | 3,345 | 3,359.15 | 3,359.15 | -44.75 (-1.31%) | 76,782 |
8 Apr 2022 | INR | 3,350.4 | 3,488 | 3,350.4 | 3,403.9 | 3,403.9 | +61.6 (+1.84%) | 139,591 |
7 Apr 2022 | INR | 3,431 | 3,454.9 | 3,320.3 | 3,342.3 | 3,342.3 | -89.05 (-2.60%) | 82,416 |
6 Apr 2022 | INR | 3,450 | 3,504 | 3,350.05 | 3,431.35 | 3,431.35 | +9.8 (+0.29%) | 198,395 |
5 Apr 2022 | INR | 3,260 | 3,458 | 3,260 | 3,421.55 | 3,421.55 | +221.05 (+6.91%) | 471,293 |
4 Apr 2022 | INR | 3,050 | 3,247 | 3,035 | 3,200.5 | 3,200.5 | +210.05 (+7.02%) | 250,775 |
1 Apr 2022 | INR | 2,915 | 3,019.8 | 2,905 | 2,990.45 | 2,990.45 | +84.95 (+2.92%) | 81,382 |
31 Mar 2022 | INR | 2,950 | 3,008.75 | 2,876 | 2,905.5 | 2,905.5 | -40.5 (-1.37%) | 92,918 |
30 Mar 2022 | INR | 2,890 | 3,021 | 2,889 | 2,946 | 2,946 | +86.15 (+3.01%) | 115,544 |
29 Mar 2022 | INR | 2,890 | 2,958.7 | 2,850 | 2,859.85 | 2,859.85 | -27.55 (-0.95%) | 96,730 |
28 Mar 2022 | INR | 2,993.9 | 3,008.4 | 2,864.1 | 2,887.4 | 2,887.4 | -106.5 (-3.56%) | 131,522 |
25 Mar 2022 | INR | 3,079 | 3,090.15 | 2,982.35 | 2,993.9 | 2,993.9 | -61.6 (-2.02%) | 44,226 |
24 Mar 2022 | INR | 3,079 | 3,104.55 | 3,046.6 | 3,055.5 | 3,055.5 | -35.4 (-1.15%) | 34,827 |