Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 1,569.3 | 1,602.55 | 1,563.05 | 1,581.2 | 1,581.2 | +11.9 (+0.76%) | 1,860 |
17 Mar 2022 | INR | 1,594 | 1,607.15 | 1,557.5 | 1,569.3 | 1,569.3 | -2.15 (-0.14%) | 2,717 |
16 Mar 2022 | INR | 1,575.45 | 1,596 | 1,526.5 | 1,571.45 | 1,571.45 | +2.75 (+0.18%) | 2,994 |
15 Mar 2022 | INR | 1,548.75 | 1,587.65 | 1,548.75 | 1,568.7 | 1,568.7 | +19.95 (+1.29%) | 910 |
14 Mar 2022 | INR | 1,559 | 1,565.45 | 1,532.2 | 1,548.75 | 1,548.75 | +2.3 (+0.15%) | 1,772 |
11 Mar 2022 | INR | 1,543.25 | 1,565.95 | 1,533 | 1,546.45 | 1,546.45 | +17.05 (+1.11%) | 2,675 |
10 Mar 2022 | INR | 1,566.95 | 1,571.95 | 1,521.05 | 1,529.4 | 1,529.4 | -22.7 (-1.46%) | 2,779 |
9 Mar 2022 | INR | 1,501.5 | 1,568.65 | 1,497.15 | 1,552.1 | 1,552.1 | +61.6 (+4.13%) | 2,537 |
8 Mar 2022 | INR | 1,499.9 | 1,520 | 1,473.75 | 1,490.5 | 1,490.5 | -14.75 (-0.98%) | 3,262 |
7 Mar 2022 | INR | 1,458 | 1,527.3 | 1,458 | 1,505.25 | 1,505.25 | +17.95 (+1.21%) | 2,914 |
4 Mar 2022 | INR | 1,516.05 | 1,522.8 | 1,481.25 | 1,487.3 | 1,487.3 | -35.7 (-2.34%) | 1,456 |
3 Mar 2022 | INR | 1,560 | 1,560 | 1,515.1 | 1,523 | 1,523 | -15.95 (-1.04%) | 996 |
2 Mar 2022 | INR | 1,521 | 1,541.85 | 1,494.05 | 1,538.95 | 1,538.95 | +19.5 (+1.28%) | 2,323 |
28 Feb 2022 | INR | 1,521.5 | 1,559.2 | 1,510.85 | 1,519.45 | 1,519.45 | +1.7 (+0.11%) | 2,333 |
25 Feb 2022 | INR | 1,502.25 | 1,548.5 | 1,502.25 | 1,517.75 | 1,517.75 | +15.5 (+1.03%) | 3,214 |
24 Feb 2022 | INR | 1,585 | 1,585 | 1,489.25 | 1,502.25 | 1,502.25 | -61.75 (-3.95%) | 4,577 |
23 Feb 2022 | INR | 1,552.95 | 1,569.8 | 1,529 | 1,564 | 1,564 | +41.5 (+2.73%) | 1,327 |
22 Feb 2022 | INR | 1,530 | 1,552.95 | 1,513.45 | 1,522.5 | 1,522.5 | -43.75 (-2.79%) | 2,928 |
21 Feb 2022 | INR | 1,559 | 1,572.2 | 1,545.5 | 1,566.25 | 1,566.25 | +0.8 (+0.05%) | 2,633 |
18 Feb 2022 | INR | 1,562 | 1,575.05 | 1,547.45 | 1,565.45 | 1,565.45 | +2.65 (+0.17%) | 3,586 |
17 Feb 2022 | INR | 1,569.7 | 1,580 | 1,545.05 | 1,562.8 | 1,562.8 | -10.3 (-0.65%) | 2,626 |
16 Feb 2022 | INR | 1,579.25 | 1,580 | 1,547.85 | 1,573.1 | 1,573.1 | +2.05 (+0.13%) | 1,590 |
15 Feb 2022 | INR | 1,530.05 | 1,584.45 | 1,530.05 | 1,571.05 | 1,571.05 | +28.7 (+1.86%) | 3,762 |
14 Feb 2022 | INR | 1,550 | 1,567.2 | 1,536.15 | 1,542.35 | 1,542.35 | -26.55 (-1.69%) | 1,938 |
11 Feb 2022 | INR | 1,538 | 1,579.15 | 1,538 | 1,568.9 | 1,568.9 | +9.1 (+0.58%) | 2,347 |
10 Feb 2022 | INR | 1,530 | 1,564.55 | 1,530 | 1,559.8 | 1,559.8 | +19.6 (+1.27%) | 12,132 |
9 Feb 2022 | INR | 1,560.6 | 1,572.95 | 1,533 | 1,540.2 | 1,540.2 | -13.1 (-0.84%) | 3,221 |
8 Feb 2022 | INR | 1,559.6 | 1,570.4 | 1,536.1 | 1,553.3 | 1,553.3 | -27.15 (-1.72%) | 3,129 |
7 Feb 2022 | INR | 1,581.15 | 1,590.3 | 1,570.25 | 1,580.45 | 1,580.45 | +8.15 (+0.52%) | 1,714 |
4 Feb 2022 | INR | 1,563.25 | 1,580 | 1,545.05 | 1,572.3 | 1,572.3 | +20.4 (+1.31%) | 3,568 |