Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1,899 | 1,899 | 1,800.1 | 1,813.7 | 181.37 | -44.3 (-2.38%) | 1,299 |
4 May 2022 | INR | 1,894.7 | 1,918 | 1,850 | 1,858 | 185.8 | -5.35 (-0.29%) | 343 |
2 May 2022 | INR | 1,861.95 | 1,884.7 | 1,841.05 | 1,863.35 | 186.335 | +0.95 (+0.05%) | 322 |
29 Apr 2022 | INR | 1,900 | 1,919.7 | 1,851 | 1,862.4 | 186.24 | +2.5 (+0.13%) | 726 |
28 Apr 2022 | INR | 1,906.7 | 1,928.95 | 1,831 | 1,859.9 | 185.99 | -43.6 (-2.29%) | 1,235 |
27 Apr 2022 | INR | 1,901 | 1,947 | 1,866.4 | 1,903.5 | 190.35 | -53.4 (-2.73%) | 843 |
26 Apr 2022 | INR | 1,905 | 1,982.15 | 1,893.05 | 1,956.9 | 195.69 | +69.1 (+3.66%) | 1,281 |
25 Apr 2022 | INR | 1,905 | 1,905 | 1,819 | 1,887.8 | 188.78 | -16.15 (-0.85%) | 1,348 |
22 Apr 2022 | INR | 1,973 | 1,973 | 1,880 | 1,903.95 | 190.395 | -74.9 (-3.79%) | 1,834 |
21 Apr 2022 | INR | 1,999.95 | 2,038 | 1,930.1 | 1,978.85 | 197.885 | -4.6 (-0.23%) | 1,592 |
20 Apr 2022 | INR | 1,962.1 | 2,039.95 | 1,950.25 | 1,983.45 | 198.345 | -36 (-1.78%) | 2,439 |
19 Apr 2022 | INR | 2,059 | 2,059 | 2,013 | 2,019.45 | 201.945 | +1.6 (+0.08%) | 289 |
18 Apr 2022 | INR | 2,059.95 | 2,059.95 | 2,000 | 2,017.85 | 201.785 | -43.95 (-2.13%) | 1,305 |
13 Apr 2022 | INR | 2,095 | 2,113.9 | 2,051.55 | 2,061.8 | 206.18 | -8.75 (-0.42%) | 206 |
12 Apr 2022 | INR | 2,095 | 2,095 | 2,000 | 2,070.55 | 207.055 | -2.15 (-0.10%) | 1,207 |
11 Apr 2022 | INR | 2,072 | 2,149.75 | 2,060.2 | 2,072.7 | 207.27 | -64.65 (-3.02%) | 1,868 |
8 Apr 2022 | INR | 2,190 | 2,190 | 2,100.1 | 2,137.35 | 213.735 | -29.6 (-1.37%) | 1,556 |
7 Apr 2022 | INR | 2,226.1 | 2,307.2 | 2,141.7 | 2,166.95 | 216.695 | -87.45 (-3.88%) | 538 |
6 Apr 2022 | INR | 2,344 | 2,344 | 2,240.15 | 2,254.4 | 225.44 | -88.7 (-3.79%) | 1,856 |
5 Apr 2022 | INR | 2,300.05 | 2,374.9 | 2,300 | 2,343.1 | 234.31 | +32.55 (+1.41%) | 263 |
4 Apr 2022 | INR | 2,275 | 2,324.9 | 2,230 | 2,310.55 | 231.055 | +45.15 (+1.99%) | 805 |
1 Apr 2022 | INR | 2,222 | 2,280 | 2,188.05 | 2,265.4 | 226.54 | +65.5 (+2.98%) | 1,004 |
31 Mar 2022 | INR | 2,117 | 2,223.95 | 2,117 | 2,199.9 | 219.99 | +4.95 (+0.23%) | 797 |
30 Mar 2022 | INR | 2,234.7 | 2,234.7 | 2,165 | 2,194.95 | 219.495 | +9.6 (+0.44%) | 424 |
29 Mar 2022 | INR | 2,320 | 2,387 | 2,179.05 | 2,185.35 | 218.535 | -108.35 (-4.72%) | 1,407 |
28 Mar 2022 | INR | 2,312 | 2,329 | 2,206.1 | 2,293.7 | 229.37 | -18.75 (-0.81%) | 1,046 |
25 Mar 2022 | INR | 2,394 | 2,394 | 2,275.1 | 2,312.45 | 231.245 | -36.45 (-1.55%) | 925 |
24 Mar 2022 | INR | 2,310 | 2,348.9 | 2,288 | 2,348.9 | 234.89 | +111.85 (+5.00%) | 536 |
23 Mar 2022 | INR | 2,319 | 2,329 | 2,200.1 | 2,237.05 | 223.705 | -21.05 (-0.93%) | 460 |
22 Mar 2022 | INR | 2,275 | 2,294.9 | 2,227.25 | 2,258.1 | 225.81 | +4.6 (+0.20%) | 285 |