Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 407 | 407 | 397.45 | 399.25 | 399.25 | -4.2 (-1.04%) | 140,005 |
2 Feb 2022 | INR | 390.55 | 405.8 | 389.65 | 403.45 | 403.45 | +15.95 (+4.12%) | 369,937 |
1 Feb 2022 | INR | 390 | 395.85 | 380.85 | 387.5 | 387.5 | +2.35 (+0.61%) | 430,832 |
31 Jan 2022 | INR | 392 | 393.15 | 382.1 | 385.15 | 385.15 | +1.85 (+0.48%) | 361,872 |
28 Jan 2022 | INR | 358 | 396.65 | 356.75 | 383.3 | 383.3 | +37.95 (+10.99%) | 870,732 |
27 Jan 2022 | INR | 341.5 | 347.95 | 329.7 | 345.35 | 345.35 | +3.85 (+1.13%) | 374,924 |
25 Jan 2022 | INR | 338.15 | 345.9 | 330.7 | 341.5 | 341.5 | +3.35 (+0.99%) | 213,897 |
24 Jan 2022 | INR | 353 | 355.6 | 332.45 | 338.15 | 338.15 | -13.8 (-3.92%) | 341,455 |
21 Jan 2022 | INR | 365.55 | 367.05 | 348.7 | 351.95 | 351.95 | -15.05 (-4.10%) | 254,356 |
20 Jan 2022 | INR | 371.1 | 373.35 | 363.7 | 367 | 367 | -4.1 (-1.10%) | 140,434 |
19 Jan 2022 | INR | 379 | 379 | 367.3 | 371.1 | 371.1 | -8 (-2.11%) | 428,521 |
18 Jan 2022 | INR | 394.95 | 394.95 | 377 | 379.1 | 379.1 | -10.25 (-2.63%) | 198,007 |
17 Jan 2022 | INR | 380.75 | 392.25 | 378.2 | 389.35 | 389.35 | +10.5 (+2.77%) | 199,133 |
14 Jan 2022 | INR | 381 | 381 | 375.6 | 378.85 | 378.85 | -1.2 (-0.32%) | 92,103 |
13 Jan 2022 | INR | 384 | 384 | 379 | 380.05 | 380.05 | -1.65 (-0.43%) | 87,288 |
12 Jan 2022 | INR | 376 | 388 | 376 | 381.7 | 381.7 | +6.2 (+1.65%) | 183,491 |
11 Jan 2022 | INR | 382 | 382.05 | 374.5 | 375.5 | 375.5 | -4.8 (-1.26%) | 100,695 |
10 Jan 2022 | INR | 380 | 383.4 | 377.2 | 380.3 | 380.3 | +4.2 (+1.12%) | 112,019 |
7 Jan 2022 | INR | 381 | 381.85 | 372.35 | 376.1 | 376.1 | -3.7 (-0.97%) | 88,685 |
6 Jan 2022 | INR | 380 | 381.85 | 374.75 | 379.8 | 379.8 | -1.2 (-0.31%) | 50,421 |
5 Jan 2022 | INR | 380 | 383.9 | 378.5 | 381 | 381 | +1.7 (+0.45%) | 113,283 |
4 Jan 2022 | INR | 379.25 | 382.5 | 373.75 | 379.3 | 379.3 | +0.05 (+0.01%) | 65,981 |
3 Jan 2022 | INR | 374 | 380.45 | 370.55 | 379.25 | 379.25 | +9.7 (+2.62%) | 100,963 |
31 Dec 2021 | INR | 365.7 | 372.5 | 363.3 | 369.55 | 369.55 | +7.85 (+2.17%) | 52,967 |
30 Dec 2021 | INR | 365 | 367 | 360.3 | 361.7 | 361.7 | -3.95 (-1.08%) | 91,812 |
29 Dec 2021 | INR | 371.85 | 372.25 | 364.45 | 365.65 | 365.65 | -4.6 (-1.24%) | 102,880 |
28 Dec 2021 | INR | 364.95 | 371.35 | 364.95 | 370.25 | 370.25 | +5.4 (+1.48%) | 122,500 |
27 Dec 2021 | INR | 355.4 | 365.95 | 350.05 | 364.85 | 364.85 | +9.05 (+2.54%) | 183,586 |
24 Dec 2021 | INR | 364.4 | 367.95 | 354.5 | 355.8 | 355.8 | -7.5 (-2.06%) | 98,334 |
23 Dec 2021 | INR | 353 | 367.5 | 353 | 363.3 | 363.3 | +11.5 (+3.27%) | 157,509 |