Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,779.9 | 1,779.9 | 1,733.7 | 1,738.7 | 1,738.7 | -49.4 (-2.76%) | 281,493 |
2 Feb 2022 | INR | 1,780 | 1,792.95 | 1,771.55 | 1,788.1 | 1,788.1 | +15.95 (+0.90%) | 316,328 |
1 Feb 2022 | INR | 1,763 | 1,780 | 1,735 | 1,772.15 | 1,772.15 | +35.45 (+2.04%) | 351,475 |
31 Jan 2022 | INR | 1,719.45 | 1,749.65 | 1,714.65 | 1,736.7 | 1,736.7 | +51.45 (+3.05%) | 139,255 |
28 Jan 2022 | INR | 1,685 | 1,727.1 | 1,680 | 1,685.25 | 1,685.25 | +6.75 (+0.40%) | 246,907 |
27 Jan 2022 | INR | 1,704 | 1,704 | 1,665.05 | 1,678.5 | 1,678.5 | -43.6 (-2.53%) | 281,782 |
25 Jan 2022 | INR | 1,725 | 1,739.95 | 1,700.55 | 1,722.1 | 1,722.1 | -14.8 (-0.85%) | 375,359 |
24 Jan 2022 | INR | 1,770 | 1,770 | 1,728.45 | 1,736.9 | 1,736.9 | -49.15 (-2.75%) | 464,704 |
21 Jan 2022 | INR | 1,800 | 1,808.3 | 1,776.3 | 1,786.05 | 1,786.05 | -38.1 (-2.09%) | 339,253 |
20 Jan 2022 | INR | 1,854 | 1,854 | 1,815.9 | 1,824.15 | 1,824.15 | -43.55 (-2.33%) | 234,368 |
19 Jan 2022 | INR | 1,918.5 | 1,918.5 | 1,864.25 | 1,867.7 | 1,867.7 | -53.25 (-2.77%) | 269,890 |
18 Jan 2022 | INR | 1,930 | 1,944 | 1,912 | 1,920.95 | 1,920.95 | -18.4 (-0.95%) | 59,778 |
17 Jan 2022 | INR | 1,935 | 1,953.7 | 1,931.15 | 1,939.35 | 1,939.35 | +11.15 (+0.58%) | 111,197 |
14 Jan 2022 | INR | 1,879 | 1,932.95 | 1,879 | 1,928.2 | 1,928.2 | +31.2 (+1.64%) | 421,856 |
13 Jan 2022 | INR | 1,882.4 | 1,912 | 1,867.55 | 1,897 | 1,897 | +19.4 (+1.03%) | 632,205 |
12 Jan 2022 | INR | 1,873 | 1,889 | 1,860.6 | 1,877.6 | 1,877.6 | +21.55 (+1.16%) | 293,646 |
11 Jan 2022 | INR | 1,852 | 1,869.95 | 1,850.75 | 1,856.05 | 1,856.05 | +4.95 (+0.27%) | 182,510 |
10 Jan 2022 | INR | 1,815.05 | 1,869.5 | 1,813.8 | 1,851.1 | 1,851.1 | +37.95 (+2.09%) | 246,641 |
7 Jan 2022 | INR | 1,817.8 | 1,835.8 | 1,808 | 1,813.15 | 1,813.15 | -5.05 (-0.28%) | 296,361 |
6 Jan 2022 | INR | 1,827.15 | 1,827.15 | 1,800 | 1,818.2 | 1,818.2 | -26.75 (-1.45%) | 498,350 |
5 Jan 2022 | INR | 1,896 | 1,900.8 | 1,840 | 1,844.95 | 1,844.95 | -51.3 (-2.71%) | 169,297 |
4 Jan 2022 | INR | 1,899 | 1,906 | 1,878 | 1,896.25 | 1,896.25 | -0.9 (-0.05%) | 328,891 |
3 Jan 2022 | INR | 1,890 | 1,914 | 1,888.95 | 1,897.15 | 1,897.15 | +7.5 (+0.40%) | 324,129 |
31 Dec 2021 | INR | 1,888.1 | 1,898.5 | 1,872 | 1,889.65 | 1,889.65 | -3 (-0.16%) | 151,059 |
30 Dec 2021 | INR | 1,884.45 | 1,909.2 | 1,875 | 1,892.65 | 1,892.65 | +7.6 (+0.40%) | 218,918 |
29 Dec 2021 | INR | 1,884.95 | 1,893.2 | 1,876.65 | 1,885.05 | 1,885.05 | -2.4 (-0.13%) | 165,221 |
28 Dec 2021 | INR | 1,875 | 1,895 | 1,875 | 1,887.45 | 1,887.45 | +21.2 (+1.14%) | 166,972 |
27 Dec 2021 | INR | 1,859 | 1,874.25 | 1,845 | 1,866.25 | 1,866.25 | +2.6 (+0.14%) | 160,685 |
24 Dec 2021 | INR | 1,871.95 | 1,913 | 1,854.2 | 1,863.65 | 1,863.65 | +6.85 (+0.37%) | 135,134 |
23 Dec 2021 | INR | 1,830 | 1,861.65 | 1,827.05 | 1,856.8 | 1,856.8 | +32.35 (+1.77%) | 165,540 |