Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 2,397.7 | 2,443 | 2,397.7 | 2,432.2 | 2,432.2 | +61.9 (+2.61%) | 61 |
17 Mar 2022 | INR | 2,406 | 2,406 | 2,369 | 2,370.3 | 2,370.3 | -3.3 (-0.14%) | 124 |
16 Mar 2022 | INR | 2,387.15 | 2,428 | 2,369.45 | 2,373.6 | 2,373.6 | +30.7 (+1.31%) | 528 |
15 Mar 2022 | INR | 2,462.85 | 2,489.45 | 2,334.9 | 2,342.9 | 2,342.9 | -125.45 (-5.08%) | 160 |
14 Mar 2022 | INR | 2,444.8 | 2,516.15 | 2,380.65 | 2,468.35 | 2,468.35 | +55.75 (+2.31%) | 372 |
11 Mar 2022 | INR | 2,341.8 | 2,456 | 2,335 | 2,412.6 | 2,412.6 | +82.95 (+3.56%) | 420 |
10 Mar 2022 | INR | 2,403.95 | 2,450 | 2,329.25 | 2,329.65 | 2,329.65 | -30.15 (-1.28%) | 503 |
9 Mar 2022 | INR | 2,383.65 | 2,400.7 | 2,344 | 2,359.8 | 2,359.8 | +34.15 (+1.47%) | 245 |
8 Mar 2022 | INR | 2,140 | 2,399 | 2,140 | 2,325.65 | 2,325.65 | +76.5 (+3.40%) | 281 |
7 Mar 2022 | INR | 2,158.45 | 2,370 | 2,157.75 | 2,249.15 | 2,249.15 | -36.95 (-1.62%) | 302 |
4 Mar 2022 | INR | 2,395 | 2,395 | 2,260 | 2,286.1 | 2,286.1 | -55.7 (-2.38%) | 143 |
3 Mar 2022 | INR | 2,427 | 2,474 | 2,318 | 2,341.8 | 2,341.8 | -35.65 (-1.50%) | 510 |
2 Mar 2022 | INR | 2,407.55 | 2,414.1 | 2,363 | 2,377.45 | 2,377.45 | -12.4 (-0.52%) | 94 |
28 Feb 2022 | INR | 2,313.85 | 2,439.95 | 2,290.2 | 2,389.85 | 2,389.85 | +35.35 (+1.50%) | 91 |
25 Feb 2022 | INR | 2,339.5 | 2,360.6 | 2,306.25 | 2,354.5 | 2,354.5 | +117.3 (+5.24%) | 36 |
24 Feb 2022 | INR | 2,253.65 | 2,350 | 2,221.1 | 2,237.2 | 2,237.2 | -136.45 (-5.75%) | 287 |
23 Feb 2022 | INR | 2,404 | 2,532.1 | 2,340 | 2,373.65 | 2,373.65 | -13.15 (-0.55%) | 525 |
22 Feb 2022 | INR | 2,316 | 2,427.45 | 2,316 | 2,386.8 | 2,386.8 | -77.9 (-3.16%) | 145 |
21 Feb 2022 | INR | 2,502.15 | 2,521.3 | 2,398.3 | 2,464.7 | 2,464.7 | -48.25 (-1.92%) | 214 |
18 Feb 2022 | INR | 2,502.75 | 2,559.7 | 2,458.3 | 2,512.95 | 2,512.95 | -28.8 (-1.13%) | 107 |
17 Feb 2022 | INR | 2,575.05 | 2,585 | 2,522.5 | 2,541.75 | 2,541.75 | -33.95 (-1.32%) | 21 |
16 Feb 2022 | INR | 2,534.05 | 2,686.15 | 2,501 | 2,575.7 | 2,575.7 | +39.65 (+1.56%) | 367 |
15 Feb 2022 | INR | 2,599.3 | 2,603.9 | 2,455.1 | 2,536.05 | 2,536.05 | -13.3 (-0.52%) | 447 |
14 Feb 2022 | INR | 2,652 | 2,707.8 | 2,541.7 | 2,549.35 | 2,549.35 | -171.65 (-6.31%) | 253 |
11 Feb 2022 | INR | 2,787 | 2,787 | 2,700.15 | 2,721 | 2,721 | -81.25 (-2.90%) | 9 |
10 Feb 2022 | INR | 2,819 | 2,840 | 2,785.05 | 2,802.25 | 2,802.25 | -34.65 (-1.22%) | 32 |
9 Feb 2022 | INR | 2,878.7 | 2,878.8 | 2,811 | 2,836.9 | 2,836.9 | +9.95 (+0.35%) | 24 |
8 Feb 2022 | INR | 2,885 | 2,939.45 | 2,805 | 2,826.95 | 2,826.95 | -59.7 (-2.07%) | 154 |
7 Feb 2022 | INR | 2,934.45 | 2,952.45 | 2,837 | 2,886.65 | 2,886.65 | -5.5 (-0.19%) | 301 |
4 Feb 2022 | INR | 2,871.9 | 2,952.6 | 2,871.9 | 2,892.15 | 2,892.15 | +25.05 (+0.87%) | 224 |