Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | INR | 1,742.4 | 1,760 | 1,621.3 | 1,645.45 | 1,645.45 | -44.05 (-2.61%) | 1,188 |
9 May 2022 | INR | 1,650 | 1,708.95 | 1,640.05 | 1,689.5 | 1,689.5 | +21.6 (+1.30%) | 373 |
6 May 2022 | INR | 1,690 | 1,749 | 1,648.2 | 1,667.9 | 1,667.9 | -13.9 (-0.83%) | 720 |
5 May 2022 | INR | 1,769.9 | 1,770 | 1,675.05 | 1,681.8 | 1,681.8 | -41.15 (-2.39%) | 1,589 |
4 May 2022 | INR | 1,780 | 1,859.95 | 1,715 | 1,722.95 | 1,722.95 | -57.8 (-3.25%) | 1,449 |
2 May 2022 | INR | 1,821 | 1,821 | 1,770 | 1,780.75 | 1,780.75 | -66.3 (-3.59%) | 757 |
29 Apr 2022 | INR | 1,885 | 1,909.85 | 1,822 | 1,847.05 | 1,847.05 | -7.75 (-0.42%) | 904 |
28 Apr 2022 | INR | 1,820 | 1,896.45 | 1,820 | 1,854.8 | 1,854.8 | -1.3 (-0.07%) | 760 |
27 Apr 2022 | INR | 1,940 | 1,940 | 1,850 | 1,856.1 | 1,856.1 | -51.6 (-2.70%) | 1,021 |
26 Apr 2022 | INR | 1,984.95 | 1,984.95 | 1,901 | 1,907.7 | 1,907.7 | -11.2 (-0.58%) | 1,111 |
25 Apr 2022 | INR | 1,985 | 1,990 | 1,901 | 1,918.9 | 1,918.9 | -31.15 (-1.60%) | 839 |
22 Apr 2022 | INR | 1,995 | 2,019.95 | 1,931 | 1,950.05 | 1,950.05 | -43.35 (-2.17%) | 1,367 |
21 Apr 2022 | INR | 2,049 | 2,049 | 1,980.1 | 1,993.4 | 1,993.4 | -16.3 (-0.81%) | 675 |
20 Apr 2022 | INR | 2,090 | 2,090 | 2,003.05 | 2,009.7 | 2,009.7 | -51.35 (-2.49%) | 1,169 |
19 Apr 2022 | INR | 2,107 | 2,131.1 | 2,022 | 2,061.05 | 2,061.05 | -46.25 (-2.19%) | 1,925 |
18 Apr 2022 | INR | 2,150 | 2,150 | 2,062 | 2,107.3 | 2,107.3 | +27.15 (+1.31%) | 2,286 |
13 Apr 2022 | INR | 2,122.85 | 2,188 | 2,055 | 2,080.15 | 2,080.15 | -42.9 (-2.02%) | 1,649 |
12 Apr 2022 | INR | 2,085 | 2,159.75 | 2,070 | 2,123.05 | 2,123.05 | +15.1 (+0.72%) | 2,153 |
11 Apr 2022 | INR | 2,132.45 | 2,178 | 2,060.45 | 2,107.95 | 2,107.95 | -22.35 (-1.05%) | 4,038 |
8 Apr 2022 | INR | 2,130 | 2,193.95 | 2,101 | 2,130.3 | 2,130.3 | -22.25 (-1.03%) | 1,557 |
7 Apr 2022 | INR | 2,255 | 2,255 | 2,122 | 2,152.55 | 2,152.55 | -119.2 (-5.25%) | 4,934 |
6 Apr 2022 | INR | 2,069 | 2,300 | 2,021.3 | 2,271.75 | 2,271.75 | +228.2 (+11.17%) | 20,267 |
5 Apr 2022 | INR | 1,997 | 2,082.75 | 1,962.2 | 2,043.55 | 2,043.55 | +68.7 (+3.48%) | 9,281 |
4 Apr 2022 | INR | 1,875 | 2,040 | 1,840 | 1,974.85 | 1,974.85 | +258.15 (+15.04%) | 26,939 |
1 Apr 2022 | INR | 1,749.85 | 1,785.55 | 1,699.25 | 1,716.7 | 1,716.7 | -53.15 (-3.00%) | 1,522 |
31 Mar 2022 | INR | 1,583.95 | 1,828 | 1,543.1 | 1,769.85 | 1,769.85 | +213.95 (+13.75%) | 5,570 |
30 Mar 2022 | INR | 1,570 | 1,587 | 1,529 | 1,555.9 | 1,555.9 | -26.05 (-1.65%) | 1,202 |
29 Mar 2022 | INR | 1,565 | 1,595.65 | 1,565 | 1,581.95 | 1,581.95 | +1.15 (+0.07%) | 688 |
28 Mar 2022 | INR | 1,578 | 1,590 | 1,516.3 | 1,580.8 | 1,580.8 | +49.15 (+3.21%) | 3,845 |
25 Mar 2022 | INR | 1,524.6 | 1,559.25 | 1,520 | 1,531.65 | 1,531.65 | -5.45 (-0.35%) | 1,343 |