Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | INR | 1,633.9 | 1,648 | 1,540 | 1,623.45 | 1,082.3 | +17.6 (+1.10%) | 87,236 |
13 May 2022 | INR | 1,700 | 1,703.85 | 1,580 | 1,605.85 | 1,070.5667 | -55.7 (-3.35%) | 199,046 |
12 May 2022 | INR | 1,660 | 1,676.85 | 1,602.55 | 1,661.55 | 1,107.7 | -16 (-0.95%) | 110,704 |
11 May 2022 | INR | 1,869 | 1,869 | 1,658.95 | 1,677.55 | 1,118.3667 | -164.55 (-8.93%) | 204,933 |
10 May 2022 | INR | 1,932.6 | 1,934.4 | 1,829.15 | 1,842.1 | 1,228.0667 | -115.3 (-5.89%) | 234,515 |
9 May 2022 | INR | 2,008 | 2,017 | 1,945 | 1,957.4 | 1,304.9333 | -70.15 (-3.46%) | 155,839 |
6 May 2022 | INR | 1,889.1 | 2,059 | 1,871 | 2,027.55 | 1,351.7 | +100.3 (+5.20%) | 288,244 |
5 May 2022 | INR | 2,005 | 2,027 | 1,916.05 | 1,927.25 | 1,284.8333 | -51.2 (-2.59%) | 123,405 |
4 May 2022 | INR | 1,940 | 2,115.4 | 1,936.25 | 1,978.45 | 1,318.9667 | +124.9 (+6.74%) | 755,297 |
2 May 2022 | INR | 1,880 | 1,889 | 1,838.15 | 1,853.55 | 1,235.7 | -43.1 (-2.27%) | 38,744 |
29 Apr 2022 | INR | 1,938 | 1,950.05 | 1,889 | 1,896.65 | 1,264.4333 | -25.25 (-1.31%) | 32,037 |
28 Apr 2022 | INR | 1,927.65 | 1,944 | 1,895.65 | 1,921.9 | 1,281.2667 | +6.9 (+0.36%) | 43,433 |
27 Apr 2022 | INR | 1,828.6 | 1,930.15 | 1,825.6 | 1,915 | 1,276.6667 | +82.35 (+4.49%) | 153,675 |
26 Apr 2022 | INR | 1,810.4 | 1,874 | 1,810.4 | 1,832.65 | 1,221.7667 | +32.9 (+1.83%) | 39,551 |
25 Apr 2022 | INR | 1,865 | 1,871.45 | 1,785 | 1,799.75 | 1,199.8333 | -74.25 (-3.96%) | 59,115 |
22 Apr 2022 | INR | 1,869.65 | 1,976.6 | 1,851 | 1,874 | 1,249.3333 | -25.45 (-1.34%) | 78,351 |
21 Apr 2022 | INR | 1,872 | 1,918.55 | 1,871.8 | 1,899.45 | 1,266.3 | +31.25 (+1.67%) | 44,279 |
20 Apr 2022 | INR | 1,874.95 | 1,942.4 | 1,803.9 | 1,868.2 | 1,245.4667 | -0.45 (-0.02%) | 67,397 |
19 Apr 2022 | INR | 1,956.25 | 1,966.4 | 1,825 | 1,868.65 | 1,245.7667 | -69.2 (-3.57%) | 78,007 |
18 Apr 2022 | INR | 1,969 | 1,982 | 1,920 | 1,937.85 | 1,291.9 | -35.05 (-1.78%) | 49,116 |
13 Apr 2022 | INR | 2,000 | 2,029 | 1,965 | 1,972.9 | 1,315.2667 | -10.2 (-0.51%) | 59,709 |
12 Apr 2022 | INR | 2,049.3 | 2,052.25 | 1,961.5 | 1,983.1 | 1,322.0667 | -57.5 (-2.82%) | 65,690 |
11 Apr 2022 | INR | 2,115 | 2,142 | 2,025 | 2,040.6 | 1,360.4 | -25.9 (-1.25%) | 145,198 |
8 Apr 2022 | INR | 1,947.95 | 2,115 | 1,945.15 | 2,066.5 | 1,377.6667 | +128.45 (+6.63%) | 135,399 |
7 Apr 2022 | INR | 1,985 | 2,024.35 | 1,923.35 | 1,938.05 | 1,292.0333 | -86.85 (-4.29%) | 77,646 |
6 Apr 2022 | INR | 2,001.1 | 2,065.15 | 1,975 | 2,024.9 | 1,349.9333 | +20.3 (+1.01%) | 107,874 |
5 Apr 2022 | INR | 2,048.7 | 2,077.8 | 1,981 | 2,004.6 | 1,336.4 | -28.75 (-1.41%) | 198,025 |
4 Apr 2022 | INR | 1,800 | 2,049.95 | 1,797.95 | 2,033.35 | 1,355.5667 | +250.8 (+14.07%) | 671,033 |
1 Apr 2022 | INR | 1,750 | 1,799.9 | 1,735.35 | 1,782.55 | 1,188.3667 | +49.25 (+2.84%) | 76,274 |
31 Mar 2022 | INR | 1,711 | 1,800 | 1,710 | 1,733.3 | 1,155.5333 | +36.4 (+2.15%) | 171,967 |