Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 4,398.9 | 4,446.95 | 4,310.15 | 4,336.45 | 1,445.4833 | -25.7 (-0.59%) | 880 |
17 Mar 2022 | INR | 4,415 | 4,470 | 4,280 | 4,362.15 | 1,454.05 | +7.9 (+0.18%) | 2,708 |
16 Mar 2022 | INR | 4,370 | 4,435.1 | 4,280.5 | 4,354.25 | 1,451.4167 | +86.4 (+2.02%) | 2,397 |
15 Mar 2022 | INR | 4,384 | 4,386.35 | 4,231.3 | 4,267.85 | 1,422.6167 | -115.2 (-2.63%) | 2,209 |
14 Mar 2022 | INR | 4,344.95 | 4,395.1 | 4,284.85 | 4,383.05 | 1,461.0167 | +6.55 (+0.15%) | 686 |
11 Mar 2022 | INR | 4,310.05 | 4,411.35 | 4,310.05 | 4,376.5 | 1,458.8333 | +30.55 (+0.70%) | 1,235 |
10 Mar 2022 | INR | 4,374 | 4,415.75 | 4,329.2 | 4,345.95 | 1,448.65 | +57.35 (+1.34%) | 605 |
9 Mar 2022 | INR | 4,302.9 | 4,331.3 | 4,250.6 | 4,288.6 | 1,429.5333 | +29.15 (+0.68%) | 822 |
8 Mar 2022 | INR | 4,298.9 | 4,308.95 | 4,228.45 | 4,259.45 | 1,419.8167 | -4.1 (-0.10%) | 1,114 |
7 Mar 2022 | INR | 4,270 | 4,347 | 4,185 | 4,263.55 | 1,421.1833 | -63.85 (-1.48%) | 2,859 |
4 Mar 2022 | INR | 4,320 | 4,406.5 | 4,300 | 4,327.4 | 1,442.4667 | +8.2 (+0.19%) | 1,131 |
3 Mar 2022 | INR | 4,389.35 | 4,423.3 | 4,303.9 | 4,319.2 | 1,439.7333 | +2.8 (+0.06%) | 1,093 |
2 Mar 2022 | INR | 4,280 | 4,443.75 | 4,280 | 4,316.4 | 1,438.8 | -61.9 (-1.41%) | 2,311 |
28 Feb 2022 | INR | 4,360 | 4,416.9 | 4,277.2 | 4,378.3 | 1,459.4333 | +17.5 (+0.40%) | 2,095 |
25 Feb 2022 | INR | 4,155.05 | 4,407.2 | 4,155.05 | 4,360.8 | 1,453.6 | +230.95 (+5.59%) | 3,366 |
24 Feb 2022 | INR | 4,390 | 4,390 | 4,113.2 | 4,129.85 | 1,376.6167 | -264.7 (-6.02%) | 7,542 |
23 Feb 2022 | INR | 4,403 | 4,444 | 4,354 | 4,394.55 | 1,464.85 | -7.6 (-0.17%) | 1,850 |
22 Feb 2022 | INR | 4,498 | 4,498 | 4,339.45 | 4,402.15 | 1,467.3833 | -103.5 (-2.30%) | 1,640 |
21 Feb 2022 | INR | 4,422 | 4,560.25 | 4,350 | 4,505.65 | 1,501.8833 | +4.75 (+0.11%) | 3,952 |
18 Feb 2022 | INR | 4,595.05 | 4,627.2 | 4,482 | 4,500.9 | 1,500.3 | -107.15 (-2.33%) | 1,959 |
17 Feb 2022 | INR | 4,650 | 4,687.55 | 4,567.3 | 4,608.05 | 1,536.0167 | +3.55 (+0.08%) | 707 |
16 Feb 2022 | INR | 4,608.05 | 4,657 | 4,580 | 4,604.5 | 1,534.8333 | -2.15 (-0.05%) | 1,895 |
15 Feb 2022 | INR | 4,591.35 | 4,675.95 | 4,496.3 | 4,606.65 | 1,535.55 | +21.15 (+0.46%) | 2,170 |
14 Feb 2022 | INR | 4,720 | 4,720 | 4,550 | 4,585.5 | 1,528.5 | -172.35 (-3.62%) | 1,767 |
11 Feb 2022 | INR | 4,751 | 4,823.05 | 4,737.85 | 4,757.85 | 1,585.95 | -88.05 (-1.82%) | 2,685 |
10 Feb 2022 | INR | 4,886.65 | 4,940.5 | 4,815.6 | 4,845.9 | 1,615.3 | -30.55 (-0.63%) | 5,711 |
9 Feb 2022 | INR | 4,949 | 4,960 | 4,824.75 | 4,876.45 | 1,625.4833 | +42.9 (+0.89%) | 838 |
8 Feb 2022 | INR | 4,922 | 4,922 | 4,744.85 | 4,833.55 | 1,611.1833 | -67.45 (-1.38%) | 2,137 |
7 Feb 2022 | INR | 4,869.95 | 4,985 | 4,869.95 | 4,901 | 1,633.6667 | +26.1 (+0.54%) | 1,469 |
4 Feb 2022 | INR | 4,860 | 4,918.55 | 4,768.7 | 4,874.9 | 1,624.9667 | -174.9 (-3.46%) | 12,683 |