Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 2,415.55 | 2,458.85 | 2,380 | 2,437.9 | 2,437.9 | +19.45 (+0.80%) | 242,815 |
6 May 2022 | INR | 2,411.95 | 2,447.3 | 2,375.05 | 2,418.45 | 2,418.45 | -29.8 (-1.22%) | 377,674 |
5 May 2022 | INR | 2,472.7 | 2,539 | 2,436.85 | 2,448.25 | 2,448.25 | +19.95 (+0.82%) | 410,414 |
4 May 2022 | INR | 2,475 | 2,504.2 | 2,410 | 2,428.3 | 2,428.3 | -38.95 (-1.58%) | 193,279 |
2 May 2022 | INR | 2,480 | 2,505 | 2,445.05 | 2,467.25 | 2,467.25 | -18.9 (-0.76%) | 173,852 |
29 Apr 2022 | INR | 2,540 | 2,549.1 | 2,466.5 | 2,486.15 | 2,486.15 | -34.55 (-1.37%) | 210,478 |
28 Apr 2022 | INR | 2,527 | 2,540 | 2,470 | 2,520.7 | 2,520.7 | +15.45 (+0.62%) | 234,509 |
27 Apr 2022 | INR | 2,524 | 2,542.4 | 2,450 | 2,505.25 | 2,505.25 | -12.8 (-0.51%) | 311,061 |
26 Apr 2022 | INR | 2,586.95 | 2,612.75 | 2,490 | 2,518.05 | 2,518.05 | -32.8 (-1.29%) | 441,997 |
25 Apr 2022 | INR | 2,500 | 2,613 | 2,485.1 | 2,550.85 | 2,550.85 | +30.75 (+1.22%) | 1,166,076 |
22 Apr 2022 | INR | 2,758.8 | 2,820 | 2,476.25 | 2,520.1 | 2,520.1 | -223.8 (-8.16%) | 2,371,341 |
21 Apr 2022 | INR | 2,620.2 | 2,755.1 | 2,620.2 | 2,743.9 | 2,743.9 | +126 (+4.81%) | 1,237,606 |
20 Apr 2022 | INR | 2,617.8 | 2,678.1 | 2,592.05 | 2,617.9 | 2,617.9 | +13.8 (+0.53%) | 285,429 |
19 Apr 2022 | INR | 2,590 | 2,675 | 2,541.1 | 2,604.1 | 2,604.1 | +35.65 (+1.39%) | 297,642 |
18 Apr 2022 | INR | 2,605 | 2,641.8 | 2,537.9 | 2,568.45 | 2,568.45 | -49.4 (-1.89%) | 251,049 |
13 Apr 2022 | INR | 2,645 | 2,660 | 2,600 | 2,617.85 | 2,617.85 | -28.5 (-1.08%) | 149,796 |
12 Apr 2022 | INR | 2,666 | 2,674 | 2,566.1 | 2,646.35 | 2,646.35 | -17.9 (-0.67%) | 278,544 |
11 Apr 2022 | INR | 2,688 | 2,730 | 2,651 | 2,664.25 | 2,664.25 | -25 (-0.93%) | 310,168 |
8 Apr 2022 | INR | 2,620 | 2,724 | 2,603.15 | 2,689.25 | 2,689.25 | +78.9 (+3.02%) | 853,591 |
7 Apr 2022 | INR | 2,647 | 2,653.4 | 2,570 | 2,610.35 | 2,610.35 | -43.55 (-1.64%) | 227,637 |
6 Apr 2022 | INR | 2,630 | 2,684.9 | 2,619.75 | 2,653.9 | 2,653.9 | -0.55 (-0.02%) | 392,461 |
5 Apr 2022 | INR | 2,482 | 2,675.45 | 2,481 | 2,654.45 | 2,654.45 | +185.25 (+7.50%) | 1,161,280 |
4 Apr 2022 | INR | 2,450 | 2,480 | 2,440 | 2,469.2 | 2,469.2 | +33.65 (+1.38%) | 164,413 |
1 Apr 2022 | INR | 2,355 | 2,443.7 | 2,355 | 2,435.55 | 2,435.55 | +71.15 (+3.01%) | 214,106 |
31 Mar 2022 | INR | 2,380 | 2,385.7 | 2,344 | 2,364.4 | 2,364.4 | +2.05 (+0.09%) | 264,676 |
30 Mar 2022 | INR | 2,380 | 2,390 | 2,352.2 | 2,362.35 | 2,362.35 | +11.55 (+0.49%) | 182,382 |
29 Mar 2022 | INR | 2,357.5 | 2,394.9 | 2,336.25 | 2,350.8 | 2,350.8 | -1.35 (-0.06%) | 238,300 |
28 Mar 2022 | INR | 2,454 | 2,459.8 | 2,342 | 2,352.15 | 2,352.15 | -94.75 (-3.87%) | 303,521 |
25 Mar 2022 | INR | 2,409.4 | 2,498 | 2,409.4 | 2,446.9 | 2,446.9 | +41.3 (+1.72%) | 459,704 |
24 Mar 2022 | INR | 2,400 | 2,439.8 | 2,395.2 | 2,405.6 | 2,405.6 | -8.4 (-0.35%) | 171,484 |