Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 1,240.09 | 1,240.09 | 1,172.28 | 1,221.83 | 1,221.83 | -28.68 (-2.29%) | 5,710,000 |
6 May 2022 | INR | 1,201.05 | 1,258.5 | 1,190.39 | 1,250.51 | 1,250.51 | +26.55 (+2.17%) | 5,750,000 |
5 May 2022 | INR | 1,194.41 | 1,226.63 | 1,184.05 | 1,223.96 | 1,223.96 | +48.97 (+4.17%) | 3,560,000 |
4 May 2022 | INR | 1,194.03 | 1,205.17 | 1,162.59 | 1,174.99 | 1,174.99 | -17.82 (-1.49%) | 2,800,000 |
2 May 2022 | INR | 1,201.34 | 1,210.06 | 1,186.03 | 1,192.81 | 1,192.81 | -26.94 (-2.21%) | 2,150,000 |
29 Apr 2022 | INR | 1,243.97 | 1,244.74 | 1,209.43 | 1,219.75 | 1,219.75 | -11.92 (-0.97%) | 3,810,000 |
28 Apr 2022 | INR | 1,234.09 | 1,244.36 | 1,211.22 | 1,231.67 | 1,231.67 | +9.74 (+0.80%) | 2,580,000 |
27 Apr 2022 | INR | 1,228.22 | 1,234.77 | 1,207.4 | 1,221.93 | 1,221.93 | -13.76 (-1.11%) | 2,380,000 |
26 Apr 2022 | INR | 1,241.45 | 1,245.62 | 1,225.56 | 1,235.69 | 1,235.69 | +4.9 (+0.40%) | 2,570,000 |
25 Apr 2022 | INR | 1,254.63 | 1,257.48 | 1,223.24 | 1,230.79 | 1,230.79 | -34.98 (-2.76%) | 2,690,000 |
22 Apr 2022 | INR | 1,264.31 | 1,282.72 | 1,252.54 | 1,265.77 | 1,265.77 | -6 (-0.47%) | 1,950,000 |
21 Apr 2022 | INR | 1,272.94 | 1,277.88 | 1,257 | 1,271.77 | 1,271.77 | +3.39 (+0.27%) | 3,730,000 |
20 Apr 2022 | INR | 1,264.7 | 1,279.77 | 1,255.35 | 1,268.38 | 1,268.38 | +7.75 (+0.61%) | 3,030,000 |
19 Apr 2022 | INR | 1,319.39 | 1,319.39 | 1,245.57 | 1,260.63 | 1,260.63 | -42 (-3.22%) | 2,680,000 |
18 Apr 2022 | INR | 1,346.66 | 1,346.66 | 1,288.73 | 1,302.63 | 1,302.63 | -63.85 (-4.67%) | 3,970,000 |
13 Apr 2022 | INR | 1,373.89 | 1,384.16 | 1,359.65 | 1,366.48 | 1,366.48 | -4.4 (-0.32%) | 1,430,000 |
12 Apr 2022 | INR | 1,391.57 | 1,396.66 | 1,362.6 | 1,370.88 | 1,370.88 | -33.14 (-2.36%) | 2,020,000 |
11 Apr 2022 | INR | 1,410.56 | 1,416.76 | 1,390.89 | 1,404.02 | 1,404.02 | +0.44 (+0.03%) | 3,270,000 |
8 Apr 2022 | INR | 1,429.01 | 1,437.15 | 1,395.1 | 1,403.58 | 1,403.58 | -19.19 (-1.35%) | 5,400,000 |
7 Apr 2022 | INR | 1,408.67 | 1,428.68 | 1,405.47 | 1,422.77 | 1,422.77 | +8.92 (+0.63%) | 3,340,000 |
6 Apr 2022 | INR | 1,435.8 | 1,435.8 | 1,408.67 | 1,413.85 | 1,413.85 | -28.78 (-1.99%) | 2,630,000 |
5 Apr 2022 | INR | 1,460.98 | 1,475.03 | 1,433.86 | 1,442.63 | 1,442.63 | -9.3 (-0.64%) | 3,210,000 |
4 Apr 2022 | INR | 1,440.74 | 1,457.4 | 1,437.39 | 1,451.93 | 1,451.93 | +11.19 (+0.78%) | 1,680,000 |
1 Apr 2022 | INR | 1,452.27 | 1,455.8 | 1,429.45 | 1,440.74 | 1,440.74 | -11.96 (-0.82%) | 2,540,000 |
31 Mar 2022 | INR | 1,449.65 | 1,462.54 | 1,440.83 | 1,452.7 | 1,452.7 | +3.05 (+0.21%) | 2,040,000 |
30 Mar 2022 | INR | 1,486.46 | 1,486.46 | 1,438.7 | 1,449.65 | 1,449.65 | -25.24 (-1.71%) | 3,790,000 |
29 Mar 2022 | INR | 1,489.08 | 1,491.55 | 1,471.74 | 1,474.89 | 1,474.89 | -2.03 (-0.14%) | 2,310,000 |
28 Mar 2022 | INR | 1,486.17 | 1,490.97 | 1,469.27 | 1,476.92 | 1,476.92 | -5.91 (-0.40%) | 1,930,000 |
25 Mar 2022 | INR | 1,522.02 | 1,525.85 | 1,474.94 | 1,482.83 | 1,482.83 | -36.82 (-2.42%) | 1,760,000 |
24 Mar 2022 | INR | 1,482.44 | 1,522.94 | 1,482.44 | 1,519.65 | 1,519.65 | +25.58 (+1.71%) | 2,090,000 |