Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 2,257.005 | 2,269.005 | 2,179.155 | 2,227.695 | 1,485.13 | -29.31 (-1.30%) | 18,039 |
6 May 2022 | INR | 2,164.5 | 2,362.005 | 2,112.195 | 2,257.005 | 1,504.67 | +59.55 (+2.71%) | 34,591 |
5 May 2022 | INR | 2,320.005 | 2,341.545 | 2,173.995 | 2,197.455 | 1,464.97 | -112.095 (-4.85%) | 25,836 |
4 May 2022 | INR | 2,394.45 | 2,475 | 2,285.145 | 2,309.55 | 1,539.7 | -72.945 (-3.06%) | 15,013 |
2 May 2022 | INR | 2,313 | 2,389.995 | 2,311.995 | 2,382.495 | 1,588.33 | +32.79 (+1.40%) | 16,657 |
29 Apr 2022 | INR | 2,355.705 | 2,384.4 | 2,310.3 | 2,349.705 | 1,566.47 | +5.76 (+0.25%) | 13,959 |
28 Apr 2022 | INR | 2,362.8 | 2,394.345 | 2,318.1 | 2,343.945 | 1,562.63 | +5.19 (+0.22%) | 23,158 |
27 Apr 2022 | INR | 2,301 | 2,364.555 | 2,301 | 2,338.755 | 1,559.17 | +6.06 (+0.26%) | 16,921 |
26 Apr 2022 | INR | 2,350.005 | 2,380.65 | 2,313 | 2,332.695 | 1,555.13 | -31.65 (-1.34%) | 17,748 |
25 Apr 2022 | INR | 2,356.545 | 2,393.355 | 2,330.295 | 2,364.345 | 1,576.23 | -36.21 (-1.51%) | 19,896 |
22 Apr 2022 | INR | 2,413.005 | 2,419.005 | 2,367.495 | 2,400.555 | 1,600.37 | +45.96 (+1.95%) | 22,560 |
21 Apr 2022 | INR | 2,419.995 | 2,419.995 | 2,302.095 | 2,354.595 | 1,569.73 | -42.855 (-1.79%) | 41,086 |
20 Apr 2022 | INR | 2,466.6 | 2,499 | 2,383.755 | 2,397.45 | 1,598.3 | -56.85 (-2.32%) | 13,036 |
19 Apr 2022 | INR | 2,412.495 | 2,521.905 | 2,412.495 | 2,454.3 | 1,636.2 | +63.195 (+2.64%) | 43,953 |
18 Apr 2022 | INR | 2,422.005 | 2,482.005 | 2,365.695 | 2,391.105 | 1,594.07 | -63.795 (-2.60%) | 29,140 |
13 Apr 2022 | INR | 2,434.995 | 2,477.745 | 2,434.995 | 2,454.9 | 1,636.6 | +25.305 (+1.04%) | 7,645 |
12 Apr 2022 | INR | 2,499 | 2,514 | 2,419.845 | 2,429.595 | 1,619.73 | -22.755 (-0.93%) | 11,322 |
11 Apr 2022 | INR | 2,449.995 | 2,516.295 | 2,441.895 | 2,452.35 | 1,634.9 | +7.35 (+0.30%) | 19,653 |
8 Apr 2022 | INR | 2,476.995 | 2,533.845 | 2,424.045 | 2,445 | 1,630 | -27.045 (-1.09%) | 10,117 |
7 Apr 2022 | INR | 2,472.105 | 2,517.45 | 2,445 | 2,472.045 | 1,648.03 | -24.9 (-1.00%) | 17,227 |
6 Apr 2022 | INR | 2,448 | 2,550 | 2,442.345 | 2,496.945 | 1,664.63 | +38.895 (+1.58%) | 29,890 |
5 Apr 2022 | INR | 2,548.455 | 2,548.95 | 2,444.055 | 2,458.05 | 1,638.7 | -74.955 (-2.96%) | 21,126 |
4 Apr 2022 | INR | 2,569.995 | 2,637 | 2,509.2 | 2,533.005 | 1,688.67 | -28.695 (-1.12%) | 18,915 |
1 Apr 2022 | INR | 2,599.905 | 2,640 | 2,523.405 | 2,561.7 | 1,707.8 | -31.65 (-1.22%) | 31,251 |
31 Mar 2022 | INR | 2,550 | 2,605.005 | 2,482.05 | 2,593.35 | 1,728.9 | +89.295 (+3.57%) | 39,783 |
30 Mar 2022 | INR | 2,511.15 | 2,546.145 | 2,452.755 | 2,504.055 | 1,669.37 | +5.4 (+0.22%) | 19,777 |
29 Mar 2022 | INR | 2,569.845 | 2,626.095 | 2,455.305 | 2,498.655 | 1,665.77 | -32.595 (-1.29%) | 50,875 |
28 Mar 2022 | INR | 2,359.995 | 2,556.645 | 2,347.995 | 2,531.25 | 1,687.5 | +194.655 (+8.33%) | 86,617 |
25 Mar 2022 | INR | 2,416.995 | 2,459.955 | 2,321.055 | 2,336.595 | 1,557.73 | -80.4 (-3.33%) | 30,370 |
24 Mar 2022 | INR | 2,443.995 | 2,503.005 | 2,390.355 | 2,416.995 | 1,611.33 | -27.66 (-1.13%) | 35,433 |