Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | INR | 1,571.5 | 1,589.94 | 1,543.06 | 1,550.66 | 1,550.66 | -16 (-1.02%) | 913,308 |
9 May 2022 | INR | 1,555 | 1,585 | 1,540 | 1,566.66 | 1,566.66 | -16.18 (-1.02%) | 1,000,198 |
6 May 2022 | INR | 1,579 | 1,593.6 | 1,560.1 | 1,582.84 | 1,582.84 | -12.82 (-0.80%) | 1,230,358 |
5 May 2022 | INR | 1,595.1 | 1,623.84 | 1,582.76 | 1,595.66 | 1,595.66 | +13.76 (+0.87%) | 1,001,110 |
4 May 2022 | INR | 1,586 | 1,614 | 1,569.3 | 1,581.9 | 1,581.9 | +6.7 (+0.43%) | 1,682,782 |
2 May 2022 | INR | 1,578 | 1,607.1 | 1,568.66 | 1,575.2 | 1,575.2 | -19.9 (-1.25%) | 1,161,508 |
29 Apr 2022 | INR | 1,640.8 | 1,649 | 1,586 | 1,595.1 | 1,595.1 | -37.24 (-2.28%) | 1,275,486 |
28 Apr 2022 | INR | 1,649.26 | 1,658.84 | 1,619.16 | 1,632.34 | 1,632.34 | -9.5 (-0.58%) | 1,526,388 |
27 Apr 2022 | INR | 1,641.9 | 1,661.2 | 1,632.06 | 1,641.84 | 1,641.84 | -4.06 (-0.25%) | 1,044,702 |
26 Apr 2022 | INR | 1,636.84 | 1,678.8 | 1,628.3 | 1,645.9 | 1,645.9 | +18.74 (+1.15%) | 1,315,140 |
25 Apr 2022 | INR | 1,665 | 1,674.9 | 1,597.6 | 1,627.16 | 1,627.16 | -51.4 (-3.06%) | 1,686,524 |
22 Apr 2022 | INR | 1,668 | 1,735.84 | 1,662.16 | 1,678.56 | 1,678.56 | +1.66 (+0.10%) | 1,945,030 |
21 Apr 2022 | INR | 1,680 | 1,708.8 | 1,669.16 | 1,676.9 | 1,676.9 | +4.5 (+0.27%) | 1,076,504 |
20 Apr 2022 | INR | 1,699.94 | 1,720 | 1,657.26 | 1,672.4 | 1,672.4 | -18.26 (-1.08%) | 1,140,070 |
19 Apr 2022 | INR | 1,748 | 1,758 | 1,668.8 | 1,690.66 | 1,690.66 | -47.28 (-2.72%) | 2,087,080 |
18 Apr 2022 | INR | 1,669.9 | 1,754.16 | 1,660 | 1,737.94 | 1,737.94 | +60.28 (+3.59%) | 4,052,334 |
13 Apr 2022 | INR | 1,678.4 | 1,721.4 | 1,668.9 | 1,677.66 | 1,677.66 | +6.72 (+0.40%) | 2,013,610 |
12 Apr 2022 | INR | 1,683.94 | 1,683.94 | 1,639.1 | 1,670.94 | 1,670.94 | -8.46 (-0.50%) | 2,949,782 |
11 Apr 2022 | INR | 1,638.66 | 1,693 | 1,630 | 1,679.4 | 1,679.4 | +59.2 (+3.65%) | 5,061,988 |
8 Apr 2022 | INR | 1,590 | 1,632 | 1,585.56 | 1,620.2 | 1,620.2 | +42 (+2.66%) | 4,010,552 |
7 Apr 2022 | INR | 1,554.8 | 1,624.8 | 1,554.8 | 1,578.2 | 1,578.2 | +30.4 (+1.96%) | 4,487,878 |
6 Apr 2022 | INR | 1,545 | 1,574.5 | 1,527.8 | 1,547.8 | 1,547.8 | -4.96 (-0.32%) | 1,716,074 |
5 Apr 2022 | INR | 1,568.76 | 1,587 | 1,545 | 1,552.76 | 1,552.76 | -8.18 (-0.52%) | 1,756,158 |
4 Apr 2022 | INR | 1,533 | 1,592.9 | 1,527.06 | 1,560.94 | 1,560.94 | +36.64 (+2.40%) | 2,551,602 |
1 Apr 2022 | INR | 1,492 | 1,539.84 | 1,480.44 | 1,524.3 | 1,524.3 | +39.4 (+2.65%) | 4,339,668 |
31 Mar 2022 | INR | 1,434.9 | 1,496.3 | 1,410 | 1,484.9 | 1,484.9 | +80.3 (+5.72%) | 3,826,742 |
30 Mar 2022 | INR | 1,409.4 | 1,415.06 | 1,387.94 | 1,404.6 | 1,404.6 | +4.1 (+0.29%) | 977,962 |
29 Mar 2022 | INR | 1,405 | 1,418.44 | 1,396 | 1,400.5 | 1,400.5 | +0.66 (+0.05%) | 1,002,168 |
28 Mar 2022 | INR | 1,398 | 1,408.8 | 1,381 | 1,399.84 | 1,399.84 | +5.04 (+0.36%) | 963,454 |
25 Mar 2022 | INR | 1,407.84 | 1,419.76 | 1,387 | 1,394.8 | 1,394.8 | -11.1 (-0.79%) | 936,172 |