Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 2,625 | 2,625 | 2,505 | 2,560.1 | 2,560.1 | -23.8 (-0.92%) | 1,427 |
6 May 2022 | INR | 2,635 | 2,635 | 2,529.65 | 2,583.9 | 2,583.9 | -27.45 (-1.05%) | 2,735 |
5 May 2022 | INR | 2,589.75 | 2,640.4 | 2,500 | 2,611.35 | 2,611.35 | +61.6 (+2.42%) | 2,374 |
4 May 2022 | INR | 2,690 | 2,691 | 2,478.65 | 2,549.75 | 2,549.75 | -95.45 (-3.61%) | 5,212 |
2 May 2022 | INR | 2,633 | 2,699 | 2,633 | 2,645.2 | 2,645.2 | -23.2 (-0.87%) | 1,070 |
29 Apr 2022 | INR | 2,729.95 | 2,729.95 | 2,650.1 | 2,668.4 | 2,668.4 | -4.35 (-0.16%) | 1,137 |
28 Apr 2022 | INR | 2,650 | 2,719.9 | 2,646.05 | 2,672.75 | 2,672.75 | +24.4 (+0.92%) | 1,426 |
27 Apr 2022 | INR | 2,680 | 2,680 | 2,619 | 2,648.35 | 2,648.35 | -40.85 (-1.52%) | 1,669 |
26 Apr 2022 | INR | 2,705.5 | 2,719.8 | 2,628 | 2,689.2 | 2,689.2 | +17.05 (+0.64%) | 2,231 |
25 Apr 2022 | INR | 2,800 | 2,800 | 2,638.05 | 2,672.15 | 2,672.15 | -97.45 (-3.52%) | 2,696 |
22 Apr 2022 | INR | 2,790 | 2,840 | 2,743.05 | 2,769.6 | 2,769.6 | +40.35 (+1.48%) | 2,729 |
21 Apr 2022 | INR | 2,750.4 | 2,828.95 | 2,711 | 2,729.25 | 2,729.25 | +12.05 (+0.44%) | 7,650 |
20 Apr 2022 | INR | 2,785 | 2,785 | 2,669.6 | 2,717.2 | 2,717.2 | -19.5 (-0.71%) | 3,074 |
19 Apr 2022 | INR | 2,799 | 2,814.9 | 2,649 | 2,736.7 | 2,736.7 | -15.6 (-0.57%) | 5,182 |
18 Apr 2022 | INR | 2,666 | 2,799 | 2,659.9 | 2,752.3 | 2,752.3 | +31.45 (+1.16%) | 12,434 |
13 Apr 2022 | INR | 2,768.25 | 2,768.25 | 2,673.5 | 2,720.85 | 2,720.85 | -6.5 (-0.24%) | 3,629 |
12 Apr 2022 | INR | 2,699 | 2,744 | 2,620.05 | 2,727.35 | 2,727.35 | +55.9 (+2.09%) | 3,575 |
11 Apr 2022 | INR | 2,699 | 2,700 | 2,640 | 2,671.45 | 2,671.45 | +41.15 (+1.56%) | 1,745 |
8 Apr 2022 | INR | 2,670 | 2,688.75 | 2,600 | 2,630.3 | 2,630.3 | -22.3 (-0.84%) | 993 |
7 Apr 2022 | INR | 2,685 | 2,739 | 2,616 | 2,652.6 | 2,652.6 | +21.25 (+0.81%) | 10,496 |
6 Apr 2022 | INR | 2,640 | 2,724 | 2,577.05 | 2,631.35 | 2,631.35 | +24.85 (+0.95%) | 9,491 |
5 Apr 2022 | INR | 2,675 | 2,675 | 2,575 | 2,606.5 | 2,606.5 | -26.7 (-1.01%) | 1,465 |
4 Apr 2022 | INR | 2,709.8 | 2,709.85 | 2,588.65 | 2,633.2 | 2,633.2 | -3.65 (-0.14%) | 5,519 |
1 Apr 2022 | INR | 2,689 | 2,689 | 2,618.05 | 2,636.85 | 2,636.85 | -20.45 (-0.77%) | 7,728 |
31 Mar 2022 | INR | 2,630 | 2,724.85 | 2,572.65 | 2,657.3 | 2,657.3 | +26.8 (+1.02%) | 4,346 |
30 Mar 2022 | INR | 2,525 | 2,749 | 2,490 | 2,630.5 | 2,630.5 | +129 (+5.16%) | 10,335 |
29 Mar 2022 | INR | 2,400 | 2,525 | 2,340 | 2,501.5 | 2,501.5 | +143.55 (+6.09%) | 7,978 |
28 Mar 2022 | INR | 2,272.65 | 2,398 | 2,243.3 | 2,357.95 | 2,357.95 | +85.3 (+3.75%) | 4,374 |
25 Mar 2022 | INR | 2,328.45 | 2,338.7 | 2,255 | 2,272.65 | 2,272.65 | -21.4 (-0.93%) | 4,087 |
24 Mar 2022 | INR | 2,437.65 | 2,437.65 | 2,275 | 2,294.05 | 2,294.05 | -96.75 (-4.05%) | 6,191 |