Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,482.05 | 1,513.6 | 1,482 | 1,489.95 | 1,489.95 | +17.1 (+1.16%) | 757 |
2 Feb 2022 | INR | 1,469.35 | 1,506.15 | 1,461.7 | 1,472.85 | 1,472.85 | +12.25 (+0.84%) | 1,115 |
1 Feb 2022 | INR | 1,451 | 1,474.8 | 1,436.4 | 1,460.6 | 1,460.6 | +12.5 (+0.86%) | 491 |
31 Jan 2022 | INR | 1,443 | 1,459.4 | 1,430 | 1,448.1 | 1,448.1 | +4.35 (+0.30%) | 2,820 |
28 Jan 2022 | INR | 1,435.3 | 1,451.25 | 1,425.45 | 1,443.75 | 1,443.75 | +18 (+1.26%) | 930 |
27 Jan 2022 | INR | 1,404.55 | 1,430 | 1,393.55 | 1,425.75 | 1,425.75 | -5.85 (-0.41%) | 885 |
25 Jan 2022 | INR | 1,434.4 | 1,444.4 | 1,404.45 | 1,431.6 | 1,431.6 | -30.4 (-2.08%) | 866 |
24 Jan 2022 | INR | 1,573.05 | 1,573.65 | 1,426.1 | 1,462 | 1,462 | -108.9 (-6.93%) | 1,767 |
21 Jan 2022 | INR | 1,528.4 | 1,617.8 | 1,525 | 1,570.9 | 1,570.9 | +39.55 (+2.58%) | 2,765 |
20 Jan 2022 | INR | 1,560.85 | 1,567.85 | 1,510 | 1,531.35 | 1,531.35 | -29.9 (-1.92%) | 857 |
19 Jan 2022 | INR | 1,553.4 | 1,588.4 | 1,525 | 1,561.25 | 1,561.25 | +11.5 (+0.74%) | 1,935 |
18 Jan 2022 | INR | 1,590 | 1,605 | 1,540 | 1,549.75 | 1,549.75 | -56.2 (-3.50%) | 3,210 |
17 Jan 2022 | INR | 1,566.1 | 1,624.45 | 1,548.95 | 1,605.95 | 1,605.95 | +36 (+2.29%) | 1,080 |
14 Jan 2022 | INR | 1,576.2 | 1,583.45 | 1,564.5 | 1,569.95 | 1,569.95 | -8.7 (-0.55%) | 1,873 |
13 Jan 2022 | INR | 1,590.15 | 1,613.2 | 1,565 | 1,578.65 | 1,578.65 | -22.15 (-1.38%) | 2,027 |
12 Jan 2022 | INR | 1,630.95 | 1,650 | 1,590 | 1,600.8 | 1,600.8 | -19.65 (-1.21%) | 2,338 |
11 Jan 2022 | INR | 1,582 | 1,632 | 1,525.3 | 1,620.45 | 1,620.45 | +70.6 (+4.56%) | 5,711 |
10 Jan 2022 | INR | 1,520.5 | 1,560 | 1,494.7 | 1,549.85 | 1,549.85 | +30.7 (+2.02%) | 1,333 |
7 Jan 2022 | INR | 1,586.35 | 1,586.45 | 1,499.3 | 1,519.15 | 1,519.15 | -43 (-2.75%) | 4,465 |
6 Jan 2022 | INR | 1,541.2 | 1,574 | 1,537.2 | 1,562.15 | 1,562.15 | -8.1 (-0.52%) | 478 |
5 Jan 2022 | INR | 1,566.05 | 1,584 | 1,565.7 | 1,570.25 | 1,570.25 | -4.65 (-0.30%) | 566 |
4 Jan 2022 | INR | 1,604.25 | 1,604.25 | 1,557.05 | 1,574.9 | 1,574.9 | -22.3 (-1.40%) | 1,919 |
3 Jan 2022 | INR | 1,604 | 1,650 | 1,579.35 | 1,597.2 | 1,597.2 | +23.45 (+1.49%) | 9,794 |
31 Dec 2021 | INR | 1,582 | 1,595.5 | 1,540 | 1,573.75 | 1,573.75 | +23.45 (+1.51%) | 4,109 |
30 Dec 2021 | INR | 1,513 | 1,575 | 1,504.85 | 1,550.3 | 1,550.3 | +60.55 (+4.06%) | 7,372 |
29 Dec 2021 | INR | 1,495 | 1,507.2 | 1,480.65 | 1,489.75 | 1,489.75 | +13.7 (+0.93%) | 815 |
28 Dec 2021 | INR | 1,450 | 1,499 | 1,450 | 1,476.05 | 1,476.05 | -12.75 (-0.86%) | 3,506 |
27 Dec 2021 | INR | 1,481 | 1,527.05 | 1,466.5 | 1,488.8 | 1,488.8 | -14.9 (-0.99%) | 6,731 |
24 Dec 2021 | INR | 1,385.7 | 1,520.05 | 1,374.65 | 1,503.7 | 1,503.7 | +99.25 (+7.07%) | 7,603 |
23 Dec 2021 | INR | 1,394.5 | 1,411 | 1,374.75 | 1,404.45 | 1,404.45 | +5.15 (+0.37%) | 755 |