Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 2,490.05 | 2,560 | 2,490.05 | 2,549.3 | 2,549.3 | +36.8 (+1.46%) | 548 |
2 Feb 2022 | INR | 2,525 | 2,589.5 | 2,490.05 | 2,512.5 | 2,512.5 | +0.85 (+0.03%) | 876 |
1 Feb 2022 | INR | 2,494 | 2,518.5 | 2,481 | 2,511.65 | 2,511.65 | -7.2 (-0.29%) | 730 |
31 Jan 2022 | INR | 2,583 | 2,583 | 2,477.2 | 2,518.85 | 2,518.85 | +33.4 (+1.34%) | 274 |
28 Jan 2022 | INR | 2,425 | 2,560 | 2,425 | 2,485.45 | 2,485.45 | +89.1 (+3.72%) | 1,136 |
27 Jan 2022 | INR | 2,325 | 2,444 | 2,325 | 2,396.35 | 2,396.35 | +4.95 (+0.21%) | 624 |
25 Jan 2022 | INR | 2,360 | 2,434 | 2,360 | 2,391.4 | 2,391.4 | +60.5 (+2.60%) | 943 |
24 Jan 2022 | INR | 2,597 | 2,597 | 2,300.5 | 2,330.9 | 2,330.9 | -231.55 (-9.04%) | 2,619 |
21 Jan 2022 | INR | 2,640 | 2,647.95 | 2,541.7 | 2,562.45 | 2,562.45 | -83.4 (-3.15%) | 1,181 |
20 Jan 2022 | INR | 2,577 | 2,677.95 | 2,577 | 2,645.85 | 2,645.85 | -3.55 (-0.13%) | 1,407 |
19 Jan 2022 | INR | 2,640 | 2,675 | 2,561 | 2,649.4 | 2,649.4 | +9.7 (+0.37%) | 1,900 |
18 Jan 2022 | INR | 2,714.3 | 2,725 | 2,613.7 | 2,639.7 | 2,639.7 | -74.6 (-2.75%) | 4,857 |
17 Jan 2022 | INR | 2,599.9 | 2,724.3 | 2,575 | 2,714.3 | 2,714.3 | +147.9 (+5.76%) | 6,090 |
14 Jan 2022 | INR | 2,302.25 | 2,616 | 2,286 | 2,566.4 | 2,566.4 | +264.15 (+11.47%) | 7,321 |
13 Jan 2022 | INR | 2,348 | 2,349 | 2,297 | 2,302.25 | 2,302.25 | -52.4 (-2.23%) | 1,382 |
12 Jan 2022 | INR | 2,396 | 2,396 | 2,301.1 | 2,354.65 | 2,354.65 | +6.25 (+0.27%) | 749 |
11 Jan 2022 | INR | 2,375 | 2,375 | 2,300 | 2,348.4 | 2,348.4 | -6.7 (-0.28%) | 1,252 |
10 Jan 2022 | INR | 2,348 | 2,430 | 2,330 | 2,355.1 | 2,355.1 | +64.65 (+2.82%) | 2,216 |
7 Jan 2022 | INR | 2,291.5 | 2,320 | 2,287.5 | 2,290.45 | 2,290.45 | -9.45 (-0.41%) | 690 |
6 Jan 2022 | INR | 2,336 | 2,336 | 2,277.05 | 2,299.9 | 2,299.9 | -25.2 (-1.08%) | 894 |
5 Jan 2022 | INR | 2,338.9 | 2,359 | 2,301.1 | 2,325.1 | 2,325.1 | +9.55 (+0.41%) | 856 |
4 Jan 2022 | INR | 2,289.55 | 2,338.9 | 2,275.05 | 2,315.55 | 2,315.55 | +26 (+1.14%) | 606 |
3 Jan 2022 | INR | 2,234 | 2,300 | 2,191 | 2,289.55 | 2,289.55 | +61.6 (+2.76%) | 635 |
31 Dec 2021 | INR | 2,235 | 2,237 | 2,170 | 2,227.95 | 2,227.95 | +43.5 (+1.99%) | 267 |
30 Dec 2021 | INR | 2,232 | 2,232 | 2,150 | 2,184.45 | 2,184.45 | -15.85 (-0.72%) | 348 |
29 Dec 2021 | INR | 2,240 | 2,243 | 2,190 | 2,200.3 | 2,200.3 | -9.15 (-0.41%) | 330 |
28 Dec 2021 | INR | 2,215 | 2,215 | 2,195 | 2,209.45 | 2,209.45 | -8.2 (-0.37%) | 176 |
27 Dec 2021 | INR | 2,199 | 2,224.95 | 2,181.5 | 2,217.65 | 2,217.65 | +4.2 (+0.19%) | 297 |
24 Dec 2021 | INR | 2,152.1 | 2,230 | 2,152.1 | 2,213.45 | 2,213.45 | +19.95 (+0.91%) | 199 |
23 Dec 2021 | INR | 2,172.85 | 2,234 | 2,153 | 2,193.5 | 2,193.5 | +20.65 (+0.95%) | 281 |