Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 1,929.7 | 1,966.3 | 1,913.65 | 1,960.55 | 1,960.55 | +22.05 (+1.14%) | 731 |
17 Mar 2022 | INR | 1,966.1 | 1,966.1 | 1,920.05 | 1,938.5 | 1,938.5 | -27.65 (-1.41%) | 1,558 |
16 Mar 2022 | INR | 1,964.95 | 1,974.35 | 1,913.6 | 1,966.15 | 1,966.15 | +37.65 (+1.95%) | 844 |
15 Mar 2022 | INR | 1,950 | 1,950 | 1,914.7 | 1,928.5 | 1,928.5 | -3.8 (-0.20%) | 285 |
14 Mar 2022 | INR | 1,955.9 | 1,965 | 1,920.05 | 1,932.3 | 1,932.3 | -25.1 (-1.28%) | 899 |
11 Mar 2022 | INR | 1,927.85 | 1,973.2 | 1,898.05 | 1,957.4 | 1,957.4 | +44.85 (+2.35%) | 1,116 |
10 Mar 2022 | INR | 1,892.75 | 1,925.9 | 1,880.7 | 1,912.55 | 1,912.55 | +50.95 (+2.74%) | 370 |
9 Mar 2022 | INR | 1,935 | 1,935 | 1,831 | 1,861.6 | 1,861.6 | +37.65 (+2.06%) | 600 |
8 Mar 2022 | INR | 1,820 | 1,854.15 | 1,811 | 1,823.95 | 1,823.95 | -4.95 (-0.27%) | 1,116 |
7 Mar 2022 | INR | 1,831.55 | 1,875.55 | 1,812.5 | 1,828.9 | 1,828.9 | -18.05 (-0.98%) | 1,150 |
4 Mar 2022 | INR | 1,845 | 1,851.25 | 1,824.1 | 1,846.95 | 1,846.95 | -10.45 (-0.56%) | 32,346 |
3 Mar 2022 | INR | 1,857.5 | 1,866.6 | 1,841.45 | 1,857.4 | 1,857.4 | +11.3 (+0.61%) | 521 |
2 Mar 2022 | INR | 1,881.2 | 1,881.2 | 1,835 | 1,846.1 | 1,846.1 | -36.1 (-1.92%) | 586 |
28 Feb 2022 | INR | 1,870 | 1,895.35 | 1,870 | 1,882.2 | 1,882.2 | +12.8 (+0.68%) | 803 |
25 Feb 2022 | INR | 1,872.4 | 1,895.3 | 1,855 | 1,869.4 | 1,869.4 | +13.5 (+0.73%) | 3,788 |
24 Feb 2022 | INR | 1,821 | 1,883 | 1,821 | 1,855.9 | 1,855.9 | -48.6 (-2.55%) | 2,577 |
23 Feb 2022 | INR | 1,902.05 | 1,938.1 | 1,894.55 | 1,904.5 | 1,904.5 | -15.75 (-0.82%) | 1,106 |
22 Feb 2022 | INR | 1,900 | 1,929.7 | 1,866.8 | 1,920.25 | 1,920.25 | -6 (-0.31%) | 2,325 |
21 Feb 2022 | INR | 1,944.85 | 1,958.95 | 1,920 | 1,926.25 | 1,926.25 | -13.2 (-0.68%) | 1,193 |
18 Feb 2022 | INR | 1,953.6 | 1,953.6 | 1,934.3 | 1,939.45 | 1,939.45 | -5.45 (-0.28%) | 449 |
17 Feb 2022 | INR | 1,930 | 1,967.35 | 1,930 | 1,944.9 | 1,944.9 | +1.15 (+0.06%) | 523 |
16 Feb 2022 | INR | 1,935.05 | 1,970 | 1,929 | 1,943.75 | 1,943.75 | +16.25 (+0.84%) | 1,300 |
15 Feb 2022 | INR | 1,925 | 1,930 | 1,892 | 1,927.5 | 1,927.5 | +16.8 (+0.88%) | 610 |
14 Feb 2022 | INR | 1,881 | 1,916.75 | 1,862.15 | 1,910.7 | 1,910.7 | +23.75 (+1.26%) | 1,773 |
11 Feb 2022 | INR | 1,875.05 | 1,929 | 1,871 | 1,886.95 | 1,886.95 | +0.05 (+0.0%) | 1,923 |
10 Feb 2022 | INR | 1,913.6 | 1,913.6 | 1,883.65 | 1,886.9 | 1,886.9 | -13.65 (-0.72%) | 461 |
9 Feb 2022 | INR | 1,914.95 | 1,928.5 | 1,896.9 | 1,900.55 | 1,900.55 | +0.4 (+0.02%) | 318 |
8 Feb 2022 | INR | 1,935.3 | 1,939 | 1,876.8 | 1,900.15 | 1,900.15 | -26.1 (-1.35%) | 949 |
7 Feb 2022 | INR | 1,908 | 1,945.5 | 1,908 | 1,926.25 | 1,926.25 | +16.05 (+0.84%) | 5,463 |
4 Feb 2022 | INR | 1,931.55 | 1,942.1 | 1,906.25 | 1,910.2 | 1,910.2 | -4.25 (-0.22%) | 807 |