Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1,225 | 1,265.5 | 1,222.75 | 1,263.55 | 1,263.55 | +49.45 (+4.07%) | 134,650 |
4 May 2022 | INR | 1,241.1 | 1,243.5 | 1,200.05 | 1,214.1 | 1,214.1 | -17.2 (-1.40%) | 812,703 |
2 May 2022 | INR | 1,245 | 1,248.9 | 1,224.2 | 1,231.3 | 1,231.3 | -25.25 (-2.01%) | 52,794 |
29 Apr 2022 | INR | 1,289 | 1,289 | 1,248.2 | 1,256.55 | 1,256.55 | -12.85 (-1.01%) | 65,748 |
28 Apr 2022 | INR | 1,270 | 1,284 | 1,250.25 | 1,269.4 | 1,269.4 | +7.9 (+0.63%) | 102,364 |
27 Apr 2022 | INR | 1,270 | 1,274.15 | 1,247 | 1,261.5 | 1,261.5 | -13.7 (-1.07%) | 93,160 |
26 Apr 2022 | INR | 1,278 | 1,288 | 1,265.5 | 1,275.2 | 1,275.2 | +4.25 (+0.33%) | 129,242 |
25 Apr 2022 | INR | 1,295 | 1,298 | 1,262.6 | 1,270.95 | 1,270.95 | -36.1 (-2.76%) | 124,536 |
22 Apr 2022 | INR | 1,313.1 | 1,323.9 | 1,292.65 | 1,307.05 | 1,307.05 | -6.55 (-0.50%) | 132,222 |
21 Apr 2022 | INR | 1,320 | 1,320 | 1,297.95 | 1,313.6 | 1,313.6 | +3.9 (+0.30%) | 78,494 |
20 Apr 2022 | INR | 1,308.7 | 1,320.95 | 1,292.55 | 1,309.7 | 1,309.7 | +8.1 (+0.62%) | 140,639 |
19 Apr 2022 | INR | 1,363.9 | 1,363.9 | 1,287 | 1,301.6 | 1,301.6 | -42.65 (-3.17%) | 112,110 |
18 Apr 2022 | INR | 1,393 | 1,393 | 1,320 | 1,344.25 | 1,344.25 | -66.15 (-4.69%) | 151,938 |
13 Apr 2022 | INR | 1,415.2 | 1,428.6 | 1,404 | 1,410.4 | 1,410.4 | -5.55 (-0.39%) | 128,685 |
12 Apr 2022 | INR | 1,443.45 | 1,443.45 | 1,407.05 | 1,415.95 | 1,415.95 | -32.75 (-2.26%) | 104,345 |
11 Apr 2022 | INR | 1,449.75 | 1,462.55 | 1,436 | 1,448.7 | 1,448.7 | -1.05 (-0.07%) | 121,924 |
8 Apr 2022 | INR | 1,478.7 | 1,482.4 | 1,440 | 1,449.75 | 1,449.75 | -19.2 (-1.31%) | 159,995 |
7 Apr 2022 | INR | 1,454 | 1,474 | 1,450.9 | 1,468.95 | 1,468.95 | +9.45 (+0.65%) | 130,266 |
6 Apr 2022 | INR | 1,488 | 1,488 | 1,454.15 | 1,459.5 | 1,459.5 | -29.4 (-1.97%) | 70,717 |
5 Apr 2022 | INR | 1,511 | 1,522.6 | 1,480.55 | 1,488.9 | 1,488.9 | -9.75 (-0.65%) | 109,720 |
4 Apr 2022 | INR | 1,487.35 | 1,504.15 | 1,484.6 | 1,498.65 | 1,498.65 | +11.3 (+0.76%) | 118,388 |
1 Apr 2022 | INR | 1,504.8 | 1,504.8 | 1,476.2 | 1,487.35 | 1,487.35 | -11.95 (-0.80%) | 92,641 |
31 Mar 2022 | INR | 1,496.15 | 1,509.7 | 1,487.9 | 1,499.3 | 1,499.3 | +3.15 (+0.21%) | 58,720 |
30 Mar 2022 | INR | 1,537 | 1,537 | 1,484.55 | 1,496.15 | 1,496.15 | -25.65 (-1.69%) | 103,566 |
29 Mar 2022 | INR | 1,527 | 1,537.55 | 1,519.2 | 1,521.8 | 1,521.8 | -2.35 (-0.15%) | 54,397 |
28 Mar 2022 | INR | 1,532 | 1,538.3 | 1,517 | 1,524.15 | 1,524.15 | -7.85 (-0.51%) | 96,682 |
25 Mar 2022 | INR | 1,574.8 | 1,574.8 | 1,522.4 | 1,532 | 1,532 | -36.85 (-2.35%) | 70,874 |
24 Mar 2022 | INR | 1,534.8 | 1,571.9 | 1,533 | 1,568.85 | 1,568.85 | +27 (+1.75%) | 80,580 |
23 Mar 2022 | INR | 1,549.95 | 1,561.25 | 1,529.05 | 1,541.85 | 1,541.85 | +3.4 (+0.22%) | 126,833 |
22 Mar 2022 | INR | 1,481.5 | 1,543 | 1,474.4 | 1,538.45 | 1,538.45 | +56.8 (+3.83%) | 165,785 |