Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | INR | 1,876.95 | 1,876.95 | 1,830 | 1,847.05 | 1,847.05 | -6.65 (-0.36%) | 1,284 |
4 May 2022 | INR | 1,879.65 | 1,880 | 1,850.1 | 1,853.7 | 1,853.7 | -3.6 (-0.19%) | 842 |
2 May 2022 | INR | 1,873.2 | 1,873.2 | 1,852.6 | 1,857.3 | 1,857.3 | -15.85 (-0.85%) | 1,154 |
29 Apr 2022 | INR | 1,863.95 | 1,880 | 1,853.05 | 1,873.15 | 1,873.15 | +20.8 (+1.12%) | 1,292 |
28 Apr 2022 | INR | 1,860.25 | 1,890 | 1,850.15 | 1,852.35 | 1,852.35 | -16.25 (-0.87%) | 4,470 |
27 Apr 2022 | INR | 1,879.7 | 1,880.05 | 1,852.1 | 1,868.6 | 1,868.6 | +14.8 (+0.80%) | 892 |
26 Apr 2022 | INR | 1,899 | 1,905 | 1,840 | 1,853.8 | 1,853.8 | -16.3 (-0.87%) | 4,454 |
25 Apr 2022 | INR | 1,904.05 | 1,914.95 | 1,841 | 1,870.1 | 1,870.1 | -25.55 (-1.35%) | 2,574 |
22 Apr 2022 | INR | 1,888 | 1,928 | 1,882.25 | 1,895.65 | 1,895.65 | -37.8 (-1.96%) | 1,731 |
21 Apr 2022 | INR | 1,919.8 | 1,940 | 1,880 | 1,933.45 | 1,933.45 | +50.35 (+2.67%) | 1,740 |
20 Apr 2022 | INR | 1,925.8 | 1,941 | 1,869 | 1,883.1 | 1,883.1 | -28.45 (-1.49%) | 2,941 |
19 Apr 2022 | INR | 1,946.8 | 1,975.05 | 1,895 | 1,911.55 | 1,911.55 | +4.1 (+0.21%) | 4,846 |
18 Apr 2022 | INR | 1,949.05 | 1,959.9 | 1,892 | 1,907.45 | 1,907.45 | -37.85 (-1.95%) | 1,378 |
13 Apr 2022 | INR | 1,944.05 | 1,980 | 1,932 | 1,945.3 | 1,945.3 | +7.55 (+0.39%) | 2,466 |
12 Apr 2022 | INR | 1,999.8 | 1,999.8 | 1,930 | 1,937.75 | 1,937.75 | -37.2 (-1.88%) | 3,987 |
11 Apr 2022 | INR | 2,015 | 2,020 | 1,940.15 | 1,974.95 | 1,974.95 | -26.35 (-1.32%) | 11,276 |
8 Apr 2022 | INR | 2,010.45 | 2,017.95 | 1,993 | 2,001.3 | 2,001.3 | -9 (-0.45%) | 1,644 |
7 Apr 2022 | INR | 2,018.35 | 2,029.9 | 1,981.05 | 2,010.3 | 2,010.3 | -1.1 (-0.05%) | 3,042 |
6 Apr 2022 | INR | 2,020.05 | 2,039 | 1,964.95 | 2,011.4 | 2,011.4 | -6.55 (-0.32%) | 5,024 |
5 Apr 2022 | INR | 2,012 | 2,020.05 | 1,990 | 2,017.95 | 2,017.95 | +8.75 (+0.44%) | 63,904 |
4 Apr 2022 | INR | 2,010.05 | 2,030 | 1,990 | 2,009.2 | 2,009.2 | -2.25 (-0.11%) | 4,962 |
1 Apr 2022 | INR | 1,954 | 2,030 | 1,954 | 2,011.45 | 2,011.45 | +60.95 (+3.12%) | 2,925 |
31 Mar 2022 | INR | 1,966.65 | 1,987.85 | 1,936.6 | 1,950.5 | 1,950.5 | -23.6 (-1.20%) | 4,697 |
30 Mar 2022 | INR | 1,954.9 | 1,984.95 | 1,950 | 1,974.1 | 1,974.1 | +19.5 (+1.00%) | 2,393 |
29 Mar 2022 | INR | 1,968.4 | 1,977.75 | 1,948 | 1,954.6 | 1,954.6 | +4.45 (+0.23%) | 4,220 |
28 Mar 2022 | INR | 1,971 | 1,971 | 1,921 | 1,950.15 | 1,950.15 | -27.6 (-1.40%) | 8,731 |
25 Mar 2022 | INR | 2,010.5 | 2,025 | 1,966.8 | 1,977.75 | 1,977.75 | -46.1 (-2.28%) | 1,751 |
24 Mar 2022 | INR | 2,009 | 2,034.5 | 2,001.05 | 2,023.85 | 2,023.85 | +20.15 (+1.01%) | 1,694 |
23 Mar 2022 | INR | 1,992.05 | 2,019.8 | 1,980.4 | 2,003.7 | 2,003.7 | +12.3 (+0.62%) | 1,577 |
22 Mar 2022 | INR | 2,048.3 | 2,048.3 | 1,965 | 1,991.4 | 1,991.4 | -31.5 (-1.56%) | 1,962 |