Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | INR | 2,265.11 | 2,293.8 | 2,231.52 | 2,246.63 | 2,246.63 | -39.63 (-1.73%) | 9,000,000 |
9 May 2022 | INR | 2,337.69 | 2,357.8 | 2,276 | 2,286.26 | 2,286.26 | -92.92 (-3.91%) | 8,350,000 |
6 May 2022 | INR | 2,371.51 | 2,414 | 2,354.58 | 2,379.18 | 2,379.18 | -18.38 (-0.77%) | 9,070,000 |
5 May 2022 | INR | 2,472.55 | 2,478.46 | 2,389.48 | 2,397.56 | 2,397.56 | -47.89 (-1.96%) | 7,940,000 |
4 May 2022 | INR | 2,528.39 | 2,532.93 | 2,429.7 | 2,445.45 | 2,445.45 | -78.81 (-3.12%) | 8,880,000 |
2 May 2022 | INR | 2,507.51 | 2,547 | 2,503.92 | 2,524.26 | 2,524.26 | -8.89 (-0.35%) | 4,370,000 |
29 Apr 2022 | INR | 2,592.98 | 2,592.98 | 2,521.4 | 2,533.15 | 2,533.15 | -26.88 (-1.05%) | 8,410,000 |
28 Apr 2022 | INR | 2,551.04 | 2,588.31 | 2,529.39 | 2,560.03 | 2,560.03 | +37.68 (+1.49%) | 11,820,000 |
27 Apr 2022 | INR | 2,501.92 | 2,567.43 | 2,501.2 | 2,522.35 | 2,522.35 | +2.45 (+0.10%) | 8,920,000 |
26 Apr 2022 | INR | 2,460.3 | 2,537.47 | 2,458.21 | 2,519.9 | 2,519.9 | +73.22 (+2.99%) | 5,640,000 |
25 Apr 2022 | INR | 2,489.71 | 2,504.24 | 2,418.22 | 2,446.68 | 2,446.68 | -57.92 (-2.31%) | 7,870,000 |
22 Apr 2022 | INR | 2,504.69 | 2,543.82 | 2,491.35 | 2,504.6 | 2,504.6 | -21.15 (-0.84%) | 6,950,000 |
21 Apr 2022 | INR | 2,497.43 | 2,532.02 | 2,480.27 | 2,525.75 | 2,525.75 | +57.78 (+2.34%) | 10,020,000 |
20 Apr 2022 | INR | 2,412.27 | 2,482.09 | 2,405.01 | 2,467.97 | 2,467.97 | +70.5 (+2.94%) | 11,570,000 |
19 Apr 2022 | INR | 2,322.3 | 2,422.17 | 2,315.99 | 2,397.47 | 2,397.47 | +88.01 (+3.81%) | 12,060,000 |
18 Apr 2022 | INR | 2,299.61 | 2,323.94 | 2,289.44 | 2,309.46 | 2,309.46 | -7.08 (-0.31%) | 4,600,000 |
13 Apr 2022 | INR | 2,337.28 | 2,353.72 | 2,310.96 | 2,316.54 | 2,316.54 | -8.53 (-0.37%) | 4,780,000 |
12 Apr 2022 | INR | 2,348.63 | 2,362.79 | 2,319.94 | 2,325.07 | 2,325.07 | -44.62 (-1.88%) | 6,100,000 |
11 Apr 2022 | INR | 2,360.43 | 2,395.43 | 2,345 | 2,369.69 | 2,369.69 | -4.95 (-0.21%) | 4,270,000 |
8 Apr 2022 | INR | 2,324.12 | 2,383.13 | 2,324.12 | 2,374.64 | 2,374.64 | +38.85 (+1.66%) | 6,990,000 |
7 Apr 2022 | INR | 2,355.98 | 2,365.88 | 2,330.47 | 2,335.79 | 2,335.79 | -41.94 (-1.76%) | 7,150,000 |
6 Apr 2022 | INR | 2,348.72 | 2,391.75 | 2,348.72 | 2,377.73 | 2,377.73 | -6.35 (-0.27%) | 5,660,000 |
5 Apr 2022 | INR | 2,406.82 | 2,423.89 | 2,379.23 | 2,384.08 | 2,384.08 | -34.18 (-1.41%) | 6,070,000 |
4 Apr 2022 | INR | 2,410.77 | 2,428.52 | 2,398.25 | 2,418.26 | 2,418.26 | +7.12 (+0.30%) | 3,660,000 |
1 Apr 2022 | INR | 2,393.12 | 2,419.58 | 2,380.41 | 2,411.14 | 2,411.14 | +19.16 (+0.80%) | 3,660,000 |
31 Mar 2022 | INR | 2,419.4 | 2,423.71 | 2,386.4 | 2,391.98 | 2,391.98 | -34.68 (-1.43%) | 6,100,000 |
30 Mar 2022 | INR | 2,396.66 | 2,440.32 | 2,375.96 | 2,426.66 | 2,426.66 | +45.75 (+1.92%) | 7,300,000 |
29 Mar 2022 | INR | 2,394.93 | 2,394.93 | 2,367.15 | 2,380.91 | 2,380.91 | +0.55 (+0.02%) | 4,010,000 |
28 Mar 2022 | INR | 2,369.51 | 2,387.44 | 2,348.18 | 2,380.36 | 2,380.36 | +23.69 (+1.01%) | 4,560,000 |
25 Mar 2022 | INR | 2,344.55 | 2,374.96 | 2,339.55 | 2,356.67 | 2,356.67 | +15.62 (+0.67%) | 6,560,000 |