Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2022 | INR | 1,905 | 1,994 | 1,870 | 1,969.05 | 1,969.05 | +60.4 (+3.16%) | 87,986 |
5 May 2022 | INR | 1,977.45 | 1,998 | 1,895 | 1,908.65 | 1,908.65 | -55.4 (-2.82%) | 37,459 |
4 May 2022 | INR | 2,049.2 | 2,089.4 | 1,953 | 1,964.05 | 1,964.05 | -85.15 (-4.16%) | 40,300 |
2 May 2022 | INR | 2,056.15 | 2,084.4 | 2,033.25 | 2,049.2 | 2,049.2 | -49.45 (-2.36%) | 20,461 |
29 Apr 2022 | INR | 2,106 | 2,134.35 | 2,054 | 2,098.65 | 2,098.65 | -15.4 (-0.73%) | 55,715 |
28 Apr 2022 | INR | 2,126 | 2,150.95 | 2,100 | 2,114.05 | 2,114.05 | -11.25 (-0.53%) | 22,784 |
27 Apr 2022 | INR | 2,184.25 | 2,184.25 | 2,115 | 2,125.3 | 2,125.3 | -58.95 (-2.70%) | 27,214 |
26 Apr 2022 | INR | 2,189.95 | 2,195.65 | 2,135 | 2,184.25 | 2,184.25 | +25.65 (+1.19%) | 54,543 |
25 Apr 2022 | INR | 2,247.7 | 2,290 | 2,131.15 | 2,158.6 | 2,158.6 | -44.8 (-2.03%) | 224,867 |
22 Apr 2022 | INR | 2,101.1 | 2,254 | 2,072.85 | 2,203.4 | 2,203.4 | +72.4 (+3.40%) | 118,539 |
21 Apr 2022 | INR | 2,210 | 2,223 | 2,100.5 | 2,131 | 2,131 | -39.65 (-1.83%) | 106,892 |
20 Apr 2022 | INR | 2,122 | 2,275 | 2,111.1 | 2,170.65 | 2,170.65 | +65.15 (+3.09%) | 671,678 |
19 Apr 2022 | INR | 2,035 | 2,121.95 | 2,024.55 | 2,105.5 | 2,105.5 | +63.9 (+3.13%) | 104,760 |
18 Apr 2022 | INR | 1,994 | 2,065 | 1,990 | 2,041.6 | 2,041.6 | +29.95 (+1.49%) | 52,331 |
13 Apr 2022 | INR | 2,005 | 2,039 | 2,001 | 2,011.65 | 2,011.65 | -1.7 (-0.08%) | 50,910 |
12 Apr 2022 | INR | 2,036 | 2,039 | 1,990.8 | 2,013.35 | 2,013.35 | -13 (-0.64%) | 59,866 |
11 Apr 2022 | INR | 1,970.1 | 2,039 | 1,970.1 | 2,026.35 | 2,026.35 | +39.4 (+1.98%) | 90,319 |
8 Apr 2022 | INR | 1,968.5 | 2,001 | 1,942.4 | 1,986.95 | 1,986.95 | +38.7 (+1.99%) | 40,622 |
7 Apr 2022 | INR | 1,960.9 | 1,999 | 1,918 | 1,948.25 | 1,948.25 | -12.65 (-0.65%) | 51,236 |
6 Apr 2022 | INR | 1,984.5 | 1,984.5 | 1,953.4 | 1,960.9 | 1,960.9 | -39.7 (-1.98%) | 21,467 |
5 Apr 2022 | INR | 1,980 | 2,005 | 1,971.3 | 2,000.6 | 2,000.6 | +21.45 (+1.08%) | 24,230 |
4 Apr 2022 | INR | 1,987.4 | 2,009.7 | 1,962.5 | 1,979.15 | 1,979.15 | +1.65 (+0.08%) | 20,077 |
1 Apr 2022 | INR | 1,958 | 1,983.6 | 1,953.2 | 1,977.5 | 1,977.5 | +24.3 (+1.24%) | 13,610 |
31 Mar 2022 | INR | 1,977 | 1,990.8 | 1,942.55 | 1,953.2 | 1,953.2 | -19.3 (-0.98%) | 44,510 |
30 Mar 2022 | INR | 2,065 | 2,066.25 | 1,965.2 | 1,972.5 | 1,972.5 | -62.9 (-3.09%) | 54,364 |
29 Mar 2022 | INR | 1,935.1 | 2,058.4 | 1,935.1 | 2,035.4 | 2,035.4 | +75.05 (+3.83%) | 61,685 |
28 Mar 2022 | INR | 1,940.1 | 2,003.95 | 1,940.1 | 1,960.35 | 1,960.35 | +8.6 (+0.44%) | 30,351 |
25 Mar 2022 | INR | 1,974.2 | 1,988.7 | 1,936 | 1,951.75 | 1,951.75 | -21.65 (-1.10%) | 14,858 |
24 Mar 2022 | INR | 1,989.9 | 1,989.9 | 1,930 | 1,973.4 | 1,973.4 | -1.95 (-0.10%) | 18,834 |
23 Mar 2022 | INR | 1,940.65 | 1,983.85 | 1,920 | 1,975.35 | 1,975.35 | +44.4 (+2.30%) | 30,585 |