Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 1,200 | 1,200.05 | 1,150.75 | 1,173 | 1,173 | -38.55 (-3.18%) | 12,912 |
6 May 2022 | INR | 1,227.4 | 1,227.4 | 1,182.7 | 1,211.55 | 1,211.55 | -21.95 (-1.78%) | 15,042 |
5 May 2022 | INR | 1,239.9 | 1,242 | 1,216.05 | 1,233.5 | 1,233.5 | +8.25 (+0.67%) | 7,821 |
4 May 2022 | INR | 1,211 | 1,234.4 | 1,207.05 | 1,225.25 | 1,225.25 | +7.6 (+0.62%) | 11,371 |
2 May 2022 | INR | 1,211.5 | 1,232.35 | 1,202.35 | 1,217.65 | 1,217.65 | -7.5 (-0.61%) | 12,659 |
29 Apr 2022 | INR | 1,234.4 | 1,243.9 | 1,215 | 1,225.15 | 1,225.15 | -3.65 (-0.30%) | 15,737 |
28 Apr 2022 | INR | 1,248.4 | 1,269.05 | 1,220 | 1,228.8 | 1,228.8 | -18.55 (-1.49%) | 11,086 |
27 Apr 2022 | INR | 1,245 | 1,260 | 1,232.05 | 1,247.35 | 1,247.35 | +0.15 (+0.01%) | 11,955 |
26 Apr 2022 | INR | 1,242 | 1,254.3 | 1,242 | 1,247.2 | 1,247.2 | +8.05 (+0.65%) | 12,835 |
25 Apr 2022 | INR | 1,260.1 | 1,260.1 | 1,229.4 | 1,239.15 | 1,239.15 | -20.85 (-1.65%) | 8,565 |
22 Apr 2022 | INR | 1,264 | 1,279 | 1,250 | 1,260 | 1,260 | -5.9 (-0.47%) | 13,320 |
21 Apr 2022 | INR | 1,252 | 1,271.15 | 1,252 | 1,265.9 | 1,265.9 | +4.85 (+0.38%) | 7,695 |
20 Apr 2022 | INR | 1,244.2 | 1,275.7 | 1,235 | 1,261.05 | 1,261.05 | -3.15 (-0.25%) | 12,075 |
19 Apr 2022 | INR | 1,273 | 1,297.65 | 1,203.55 | 1,264.2 | 1,264.2 | -10.45 (-0.82%) | 15,064 |
18 Apr 2022 | INR | 1,319.9 | 1,319.9 | 1,246.1 | 1,274.65 | 1,274.65 | -37.05 (-2.82%) | 24,997 |
13 Apr 2022 | INR | 1,293.8 | 1,340 | 1,293.65 | 1,311.7 | 1,311.7 | +17.9 (+1.38%) | 40,306 |
12 Apr 2022 | INR | 1,345 | 1,345 | 1,251.3 | 1,293.8 | 1,293.8 | -13.5 (-1.03%) | 38,877 |
11 Apr 2022 | INR | 1,268.9 | 1,320 | 1,257.7 | 1,307.3 | 1,307.3 | +46.6 (+3.70%) | 42,475 |
8 Apr 2022 | INR | 1,261.6 | 1,287.95 | 1,237.9 | 1,260.7 | 1,260.7 | -0.6 (-0.05%) | 14,648 |
7 Apr 2022 | INR | 1,269.1 | 1,272.35 | 1,258.55 | 1,261.3 | 1,261.3 | -7.15 (-0.56%) | 15,240 |
6 Apr 2022 | INR | 1,244 | 1,270.4 | 1,244 | 1,268.45 | 1,268.45 | +5.8 (+0.46%) | 14,499 |
5 Apr 2022 | INR | 1,277.95 | 1,292.4 | 1,255 | 1,262.65 | 1,262.65 | -14.05 (-1.10%) | 14,786 |
4 Apr 2022 | INR | 1,295 | 1,314.95 | 1,259.4 | 1,276.7 | 1,276.7 | -15.75 (-1.22%) | 19,580 |
1 Apr 2022 | INR | 1,252.4 | 1,299 | 1,250.15 | 1,292.45 | 1,292.45 | +37.8 (+3.01%) | 32,851 |
31 Mar 2022 | INR | 1,262 | 1,274 | 1,221.2 | 1,254.65 | 1,254.65 | +23.6 (+1.92%) | 26,564 |
30 Mar 2022 | INR | 1,205.9 | 1,249 | 1,196.05 | 1,231.05 | 1,231.05 | +30.85 (+2.57%) | 31,284 |
29 Mar 2022 | INR | 1,187.5 | 1,211 | 1,169.25 | 1,200.2 | 1,200.2 | +20.5 (+1.74%) | 74,303 |
28 Mar 2022 | INR | 1,160 | 1,191 | 1,140 | 1,179.7 | 1,179.7 | +9.6 (+0.82%) | 72,308 |
25 Mar 2022 | INR | 1,200 | 1,209.5 | 1,144.1 | 1,170.1 | 1,170.1 | -28.05 (-2.34%) | 15,540 |
24 Mar 2022 | INR | 1,210 | 1,220.8 | 1,190 | 1,198.15 | 1,198.15 | -15.05 (-1.24%) | 12,413 |