Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 2,470 | 2,470 | 2,322 | 2,373.5 | 2,373.5 | -126.2 (-5.05%) | 206,193 |
6 May 2022 | INR | 2,520 | 2,548 | 2,480 | 2,499.7 | 2,499.7 | -84.95 (-3.29%) | 165,862 |
5 May 2022 | INR | 2,699.95 | 2,718.7 | 2,571.25 | 2,584.65 | 2,584.65 | -62.95 (-2.38%) | 131,786 |
4 May 2022 | INR | 2,693 | 2,755 | 2,583.75 | 2,647.6 | 2,647.6 | -32 (-1.19%) | 227,551 |
2 May 2022 | INR | 2,732 | 2,732 | 2,670.05 | 2,679.6 | 2,679.6 | -53.8 (-1.97%) | 98,819 |
29 Apr 2022 | INR | 2,790 | 2,849 | 2,705.55 | 2,733.4 | 2,733.4 | -27.2 (-0.99%) | 196,029 |
28 Apr 2022 | INR | 2,777.8 | 2,790 | 2,716 | 2,760.6 | 2,760.6 | +2.55 (+0.09%) | 134,124 |
27 Apr 2022 | INR | 2,765.05 | 2,799 | 2,718.2 | 2,758.05 | 2,758.05 | -3.15 (-0.11%) | 247,032 |
26 Apr 2022 | INR | 2,600 | 2,777 | 2,600 | 2,761.2 | 2,761.2 | +185.1 (+7.19%) | 652,665 |
25 Apr 2022 | INR | 2,591 | 2,609 | 2,549 | 2,576.1 | 2,576.1 | -33.35 (-1.28%) | 98,818 |
22 Apr 2022 | INR | 2,589.95 | 2,638.95 | 2,575 | 2,609.45 | 2,609.45 | +10.9 (+0.42%) | 93,595 |
21 Apr 2022 | INR | 2,644.5 | 2,715 | 2,592.95 | 2,598.55 | 2,598.55 | -25.9 (-0.99%) | 294,751 |
20 Apr 2022 | INR | 2,640 | 2,695.9 | 2,607.3 | 2,624.45 | 2,624.45 | +13.1 (+0.50%) | 138,268 |
19 Apr 2022 | INR | 2,750 | 2,793 | 2,565 | 2,611.35 | 2,611.35 | -127.55 (-4.66%) | 170,031 |
18 Apr 2022 | INR | 2,760 | 2,760 | 2,703 | 2,738.9 | 2,738.9 | -26.35 (-0.95%) | 132,041 |
13 Apr 2022 | INR | 2,756.65 | 2,851.8 | 2,750 | 2,765.25 | 2,765.25 | +22.35 (+0.81%) | 285,201 |
12 Apr 2022 | INR | 2,800 | 2,805.1 | 2,674.9 | 2,742.9 | 2,742.9 | -62.2 (-2.22%) | 298,489 |
11 Apr 2022 | INR | 2,739.9 | 2,870.2 | 2,727 | 2,805.1 | 2,805.1 | +107.3 (+3.98%) | 776,667 |
8 Apr 2022 | INR | 2,492 | 2,744.6 | 2,487.05 | 2,697.8 | 2,697.8 | +217 (+8.75%) | 844,049 |
7 Apr 2022 | INR | 2,524 | 2,562 | 2,462 | 2,480.8 | 2,480.8 | -34.15 (-1.36%) | 136,001 |
6 Apr 2022 | INR | 2,449.15 | 2,571 | 2,446.2 | 2,514.95 | 2,514.95 | +54.95 (+2.23%) | 309,915 |
5 Apr 2022 | INR | 2,494.3 | 2,494.3 | 2,448 | 2,460 | 2,460 | -3.75 (-0.15%) | 75,063 |
4 Apr 2022 | INR | 2,499 | 2,520 | 2,445 | 2,463.75 | 2,463.75 | -9.15 (-0.37%) | 163,661 |
1 Apr 2022 | INR | 2,448 | 2,488 | 2,432.55 | 2,472.9 | 2,472.9 | +48 (+1.98%) | 199,496 |
31 Mar 2022 | INR | 2,400 | 2,489 | 2,371.45 | 2,424.9 | 2,424.9 | +44.8 (+1.88%) | 427,820 |
30 Mar 2022 | INR | 2,358 | 2,434 | 2,313.75 | 2,380.1 | 2,380.1 | +43.3 (+1.85%) | 294,456 |
29 Mar 2022 | INR | 2,284 | 2,387 | 2,279.35 | 2,336.8 | 2,336.8 | +68.35 (+3.01%) | 362,254 |
28 Mar 2022 | INR | 2,175 | 2,298 | 2,170.15 | 2,268.45 | 2,268.45 | +98.8 (+4.55%) | 289,214 |
25 Mar 2022 | INR | 2,225 | 2,253.4 | 2,151 | 2,169.65 | 2,169.65 | -67.8 (-3.03%) | 136,416 |
24 Mar 2022 | INR | 2,296.85 | 2,300 | 2,224 | 2,237.45 | 2,237.45 | -51.2 (-2.24%) | 120,672 |