Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 1,523 | 1,560 | 1,500 | 1,541.7 | 1,541.7 | +8.1 (+0.53%) | 39,216 |
6 May 2022 | INR | 1,558.3 | 1,590 | 1,528.4 | 1,533.6 | 1,533.6 | -47.75 (-3.02%) | 86,438 |
5 May 2022 | INR | 1,584.95 | 1,609 | 1,566.6 | 1,581.35 | 1,581.35 | +9.8 (+0.62%) | 18,548 |
4 May 2022 | INR | 1,590.15 | 1,645 | 1,560 | 1,571.55 | 1,571.55 | -18.65 (-1.17%) | 98,275 |
2 May 2022 | INR | 1,540 | 1,604.95 | 1,540 | 1,590.2 | 1,590.2 | +41.65 (+2.69%) | 73,385 |
29 Apr 2022 | INR | 1,605 | 1,605 | 1,527.9 | 1,548.55 | 1,548.55 | -46 (-2.88%) | 76,669 |
28 Apr 2022 | INR | 1,562 | 1,608 | 1,554 | 1,594.55 | 1,594.55 | +27.6 (+1.76%) | 20,020 |
27 Apr 2022 | INR | 1,565.95 | 1,574 | 1,540 | 1,566.95 | 1,566.95 | -6.45 (-0.41%) | 11,130 |
26 Apr 2022 | INR | 1,584.25 | 1,597.65 | 1,566 | 1,573.4 | 1,573.4 | +4.35 (+0.28%) | 14,333 |
25 Apr 2022 | INR | 1,577.2 | 1,603.45 | 1,560.1 | 1,569.05 | 1,569.05 | -13.3 (-0.84%) | 35,256 |
22 Apr 2022 | INR | 1,575 | 1,610 | 1,560 | 1,582.35 | 1,582.35 | +8.1 (+0.51%) | 31,029 |
21 Apr 2022 | INR | 1,552.05 | 1,589 | 1,539 | 1,574.25 | 1,574.25 | +27.25 (+1.76%) | 27,511 |
20 Apr 2022 | INR | 1,539.25 | 1,625 | 1,526.3 | 1,547 | 1,547 | +22.3 (+1.46%) | 67,062 |
19 Apr 2022 | INR | 1,560 | 1,585 | 1,500 | 1,524.7 | 1,524.7 | -29.65 (-1.91%) | 72,567 |
18 Apr 2022 | INR | 1,590 | 1,594.65 | 1,532.85 | 1,554.35 | 1,554.35 | -40.3 (-2.53%) | 34,903 |
13 Apr 2022 | INR | 1,593.5 | 1,620 | 1,590.15 | 1,594.65 | 1,594.65 | -3.75 (-0.23%) | 27,885 |
12 Apr 2022 | INR | 1,618 | 1,619.85 | 1,587.95 | 1,598.4 | 1,598.4 | -23.05 (-1.42%) | 40,102 |
11 Apr 2022 | INR | 1,660 | 1,669.75 | 1,612.7 | 1,621.45 | 1,621.45 | -42.35 (-2.55%) | 37,173 |
8 Apr 2022 | INR | 1,684 | 1,699.9 | 1,655 | 1,663.8 | 1,663.8 | -16.1 (-0.96%) | 19,687 |
7 Apr 2022 | INR | 1,657.05 | 1,701.55 | 1,622.45 | 1,679.9 | 1,679.9 | +22.85 (+1.38%) | 45,687 |
6 Apr 2022 | INR | 1,638 | 1,684.95 | 1,638 | 1,657.05 | 1,657.05 | +19.35 (+1.18%) | 46,284 |
5 Apr 2022 | INR | 1,717 | 1,735 | 1,608.15 | 1,637.7 | 1,637.7 | -75.4 (-4.40%) | 130,998 |
4 Apr 2022 | INR | 1,740.05 | 1,769 | 1,692.55 | 1,713.1 | 1,713.1 | -23.85 (-1.37%) | 34,734 |
1 Apr 2022 | INR | 1,758 | 1,795 | 1,711.55 | 1,736.95 | 1,736.95 | -7.45 (-0.43%) | 88,301 |
31 Mar 2022 | INR | 1,654.9 | 1,771 | 1,654.9 | 1,744.4 | 1,744.4 | +89.5 (+5.41%) | 102,672 |
30 Mar 2022 | INR | 1,669 | 1,676.65 | 1,642.75 | 1,654.9 | 1,654.9 | +5.6 (+0.34%) | 20,082 |
29 Mar 2022 | INR | 1,689 | 1,689 | 1,605.5 | 1,649.3 | 1,649.3 | +2.5 (+0.15%) | 24,919 |
28 Mar 2022 | INR | 1,615 | 1,660 | 1,587.05 | 1,646.8 | 1,646.8 | +47.55 (+2.97%) | 56,607 |
25 Mar 2022 | INR | 1,658 | 1,658 | 1,593.05 | 1,599.25 | 1,599.25 | -26.05 (-1.60%) | 26,519 |
24 Mar 2022 | INR | 1,647 | 1,658 | 1,610 | 1,625.3 | 1,625.3 | -19.6 (-1.19%) | 14,880 |