Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 1,404 | 1,431 | 1,390 | 1,395.95 | 1,395.95 | -21.3 (-1.50%) | 695,130 |
6 May 2022 | INR | 1,420 | 1,454.95 | 1,409.3 | 1,417.25 | 1,417.25 | -43 (-2.94%) | 876,750 |
5 May 2022 | INR | 1,558.35 | 1,564.45 | 1,447 | 1,460.25 | 1,460.25 | -86.7 (-5.60%) | 1,650,000 |
4 May 2022 | INR | 1,667 | 1,668.55 | 1,536 | 1,546.95 | 1,546.95 | -68.8 (-4.26%) | 2,130,000 |
2 May 2022 | INR | 1,555.35 | 1,630 | 1,544.05 | 1,615.75 | 1,615.75 | +42.3 (+2.69%) | 989,560 |
29 Apr 2022 | INR | 1,597.6 | 1,621 | 1,567 | 1,573.45 | 1,573.45 | -15.4 (-0.97%) | 547,880 |
28 Apr 2022 | INR | 1,592.6 | 1,604.5 | 1,565.05 | 1,588.85 | 1,588.85 | +18.45 (+1.17%) | 362,460 |
27 Apr 2022 | INR | 1,572.05 | 1,581.8 | 1,546.3 | 1,570.4 | 1,570.4 | -12.5 (-0.79%) | 327,070 |
26 Apr 2022 | INR | 1,518.75 | 1,589 | 1,517.05 | 1,582.9 | 1,582.9 | +72.1 (+4.77%) | 499,860 |
25 Apr 2022 | INR | 1,560 | 1,560 | 1,503.55 | 1,510.8 | 1,510.8 | -63.6 (-4.04%) | 672,130 |
22 Apr 2022 | INR | 1,580 | 1,599.5 | 1,565.05 | 1,574.4 | 1,574.4 | -19.5 (-1.22%) | 341,040 |
21 Apr 2022 | INR | 1,590 | 1,605.95 | 1,582.7 | 1,593.9 | 1,593.9 | +18.25 (+1.16%) | 284,600 |
20 Apr 2022 | INR | 1,575 | 1,592.95 | 1,563 | 1,575.65 | 1,575.65 | +9.7 (+0.62%) | 292,960 |
19 Apr 2022 | INR | 1,617.8 | 1,628.15 | 1,538.85 | 1,565.95 | 1,565.95 | -38.9 (-2.42%) | 348,400 |
18 Apr 2022 | INR | 1,590 | 1,609.15 | 1,550.3 | 1,604.85 | 1,604.85 | +1.6 (+0.10%) | 412,590 |
13 Apr 2022 | INR | 1,624.5 | 1,632 | 1,598 | 1,603.25 | 1,603.25 | -7.7 (-0.48%) | 274,080 |
12 Apr 2022 | INR | 1,680 | 1,682.35 | 1,596.6 | 1,610.95 | 1,610.95 | -77.6 (-4.60%) | 1,010,000 |
11 Apr 2022 | INR | 1,670.25 | 1,705 | 1,664 | 1,688.55 | 1,688.55 | +23.3 (+1.40%) | 584,430 |
8 Apr 2022 | INR | 1,680 | 1,682.5 | 1,658.3 | 1,665.25 | 1,665.25 | -1.6 (-0.10%) | 377,740 |
7 Apr 2022 | INR | 1,690.1 | 1,699 | 1,662 | 1,666.85 | 1,666.85 | -14.8 (-0.88%) | 682,720 |
6 Apr 2022 | INR | 1,665 | 1,690 | 1,659 | 1,681.65 | 1,681.65 | +9.6 (+0.57%) | 511,080 |
5 Apr 2022 | INR | 1,689 | 1,693.35 | 1,665 | 1,672.05 | 1,672.05 | -9.7 (-0.58%) | 611,040 |
4 Apr 2022 | INR | 1,700.65 | 1,715.15 | 1,658.3 | 1,681.75 | 1,681.75 | -10.4 (-0.61%) | 878,740 |
1 Apr 2022 | INR | 1,673.2 | 1,698 | 1,670 | 1,692.15 | 1,692.15 | +19.95 (+1.19%) | 617,370 |
31 Mar 2022 | INR | 1,685 | 1,685 | 1,657.55 | 1,672.2 | 1,672.2 | +6.6 (+0.40%) | 822,930 |
30 Mar 2022 | INR | 1,647.9 | 1,676.95 | 1,642.6 | 1,665.6 | 1,665.6 | +33.3 (+2.04%) | 715,370 |
29 Mar 2022 | INR | 1,637 | 1,664 | 1,626.9 | 1,632.3 | 1,632.3 | +3.35 (+0.21%) | 879,940 |
28 Mar 2022 | INR | 1,631.55 | 1,651.35 | 1,598.2 | 1,628.95 | 1,628.95 | +6 (+0.37%) | 1,370,000 |
25 Mar 2022 | INR | 1,583.8 | 1,635.5 | 1,575.15 | 1,622.95 | 1,622.95 | +53.3 (+3.40%) | 1,790,000 |
24 Mar 2022 | INR | 1,548 | 1,574.45 | 1,533.2 | 1,569.65 | 1,569.65 | +11.15 (+0.72%) | 790,580 |