Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2022 | INR | 1,598 | 1,598 | 1,566 | 1,576.6 | 1,576.6 | +0.1 (+0.01%) | 11,114 |
27 Apr 2022 | INR | 1,564 | 1,586.4 | 1,555 | 1,576.5 | 1,576.5 | +1.25 (+0.08%) | 11,120 |
26 Apr 2022 | INR | 1,571 | 1,590 | 1,546.75 | 1,575.25 | 1,575.25 | +25.45 (+1.64%) | 19,895 |
25 Apr 2022 | INR | 1,550 | 1,582.65 | 1,525.5 | 1,549.8 | 1,549.8 | -7.1 (-0.46%) | 33,432 |
22 Apr 2022 | INR | 1,584 | 1,585.1 | 1,550 | 1,556.9 | 1,556.9 | -21.35 (-1.35%) | 37,474 |
21 Apr 2022 | INR | 1,617.9 | 1,619.95 | 1,574 | 1,578.25 | 1,578.25 | -16.9 (-1.06%) | 37,324 |
20 Apr 2022 | INR | 1,609.9 | 1,614.05 | 1,580 | 1,595.15 | 1,595.15 | +2.45 (+0.15%) | 18,091 |
19 Apr 2022 | INR | 1,637.2 | 1,649.95 | 1,575.6 | 1,592.7 | 1,592.7 | -40.45 (-2.48%) | 23,436 |
18 Apr 2022 | INR | 1,622 | 1,651 | 1,577.25 | 1,633.15 | 1,633.15 | +11.35 (+0.70%) | 46,259 |
13 Apr 2022 | INR | 1,649.9 | 1,662.35 | 1,615 | 1,621.8 | 1,621.8 | -19.15 (-1.17%) | 46,097 |
12 Apr 2022 | INR | 1,648 | 1,740 | 1,615.45 | 1,640.95 | 1,640.95 | +15.7 (+0.97%) | 408,488 |
11 Apr 2022 | INR | 1,685 | 1,731.3 | 1,616.05 | 1,625.25 | 1,625.25 | -48.4 (-2.89%) | 118,304 |
8 Apr 2022 | INR | 1,638.5 | 1,685 | 1,630.05 | 1,673.65 | 1,673.65 | +51.85 (+3.20%) | 85,969 |
7 Apr 2022 | INR | 1,620 | 1,639.2 | 1,610.75 | 1,621.8 | 1,621.8 | +12.2 (+0.76%) | 25,916 |
6 Apr 2022 | INR | 1,613 | 1,643.95 | 1,600.75 | 1,609.6 | 1,609.6 | -3.8 (-0.24%) | 30,889 |
5 Apr 2022 | INR | 1,625 | 1,628.35 | 1,606.55 | 1,613.4 | 1,613.4 | -9.45 (-0.58%) | 22,953 |
4 Apr 2022 | INR | 1,627 | 1,640.35 | 1,617.05 | 1,622.85 | 1,622.85 | +6.05 (+0.37%) | 19,018 |
1 Apr 2022 | INR | 1,610.95 | 1,656 | 1,605.05 | 1,616.8 | 1,616.8 | +10.95 (+0.68%) | 31,155 |
31 Mar 2022 | INR | 1,560 | 1,618.1 | 1,554.65 | 1,605.85 | 1,605.85 | +52.7 (+3.39%) | 133,217 |
30 Mar 2022 | INR | 1,530 | 1,561.95 | 1,512.35 | 1,553.15 | 1,553.15 | +45.5 (+3.02%) | 57,925 |
29 Mar 2022 | INR | 1,548.9 | 1,609.9 | 1,501.15 | 1,507.65 | 1,507.65 | -9.55 (-0.63%) | 45,763 |
28 Mar 2022 | INR | 1,542 | 1,545.85 | 1,501.95 | 1,517.2 | 1,517.2 | -14.2 (-0.93%) | 31,022 |
25 Mar 2022 | INR | 1,540 | 1,557 | 1,520.1 | 1,531.4 | 1,531.4 | +2.1 (+0.14%) | 23,561 |
24 Mar 2022 | INR | 1,538.95 | 1,559.15 | 1,521 | 1,529.3 | 1,529.3 | -29.65 (-1.90%) | 24,804 |
23 Mar 2022 | INR | 1,597.8 | 1,606.2 | 1,553 | 1,558.95 | 1,558.95 | -29.15 (-1.84%) | 27,298 |
22 Mar 2022 | INR | 1,556 | 1,599.95 | 1,553.8 | 1,588.1 | 1,588.1 | +9.55 (+0.60%) | 37,297 |
21 Mar 2022 | INR | 1,636.7 | 1,636.7 | 1,570 | 1,578.55 | 1,578.55 | -58.15 (-3.55%) | 35,226 |
17 Mar 2022 | INR | 1,635 | 1,659 | 1,629 | 1,636.7 | 1,636.7 | +11.8 (+0.73%) | 29,882 |
16 Mar 2022 | INR | 1,650 | 1,652.1 | 1,617 | 1,624.9 | 1,624.9 | +1.2 (+0.07%) | 25,129 |
15 Mar 2022 | INR | 1,680 | 1,708.2 | 1,611.05 | 1,623.7 | 1,623.7 | -11.05 (-0.68%) | 114,285 |