Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 5,173.7 | 5,173.7 | 5,173.7 | 5,173.7 | 5,173.7 | 0.0 (0.0%) | 0 |
17 Mar 2022 | INR | 5,143.95 | 5,200 | 5,050 | 5,173.7 | 5,173.7 | +2.65 (+0.05%) | 122 |
16 Mar 2022 | INR | 5,064.85 | 5,175 | 5,012.05 | 5,171.05 | 5,171.05 | +168 (+3.36%) | 84 |
15 Mar 2022 | INR | 5,049.1 | 5,049.1 | 4,918.8 | 5,003.05 | 5,003.05 | -40.65 (-0.81%) | 9 |
14 Mar 2022 | INR | 5,034.95 | 5,090 | 4,993 | 5,043.7 | 5,043.7 | +14 (+0.28%) | 41 |
11 Mar 2022 | INR | 4,994.5 | 5,040 | 4,994.5 | 5,029.7 | 5,029.7 | +37.7 (+0.76%) | 54 |
10 Mar 2022 | INR | 4,850.05 | 5,056.95 | 4,850 | 4,992 | 4,992 | +178.2 (+3.70%) | 128 |
9 Mar 2022 | INR | 4,668.05 | 4,839.5 | 4,668.05 | 4,813.8 | 4,813.8 | -10.1 (-0.21%) | 60 |
8 Mar 2022 | INR | 4,809.5 | 4,823.9 | 4,802.7 | 4,823.9 | 4,823.9 | +135.7 (+2.89%) | 3 |
7 Mar 2022 | INR | 4,619.95 | 4,705.9 | 4,619.95 | 4,688.2 | 4,688.2 | +76.5 (+1.66%) | 113 |
4 Mar 2022 | INR | 4,755 | 4,770 | 4,513.05 | 4,611.7 | 4,611.7 | -134.3 (-2.83%) | 145 |
3 Mar 2022 | INR | 4,766.05 | 4,817.15 | 4,725.45 | 4,746 | 4,746 | -33.2 (-0.69%) | 13 |
2 Mar 2022 | INR | 4,899.25 | 4,899.25 | 4,766 | 4,779.2 | 4,779.2 | -175.75 (-3.55%) | 17 |
28 Feb 2022 | INR | 4,914.55 | 4,996 | 4,908 | 4,954.95 | 4,954.95 | +15.25 (+0.31%) | 92 |
25 Feb 2022 | INR | 4,939.15 | 4,995 | 4,818 | 4,939.7 | 4,939.7 | +158.95 (+3.32%) | 32 |
24 Feb 2022 | INR | 4,728.35 | 4,893.35 | 4,708.4 | 4,780.75 | 4,780.75 | -188.9 (-3.80%) | 61 |
23 Feb 2022 | INR | 4,925 | 5,150 | 4,901 | 4,969.65 | 4,969.65 | +126.55 (+2.61%) | 17 |
22 Feb 2022 | INR | 4,900.15 | 4,940.9 | 4,843.1 | 4,843.1 | 4,843.1 | -140.25 (-2.81%) | 31 |
21 Feb 2022 | INR | 5,003 | 5,005.45 | 4,950 | 4,983.35 | 4,983.35 | -20.7 (-0.41%) | 65 |
18 Feb 2022 | INR | 4,979.65 | 5,058.85 | 4,979.65 | 5,004.05 | 5,004.05 | -73.6 (-1.45%) | 49 |
17 Feb 2022 | INR | 5,050.35 | 5,091 | 5,050.35 | 5,077.65 | 5,077.65 | +79.65 (+1.59%) | 7 |
16 Feb 2022 | INR | 5,085.85 | 5,133.55 | 4,966 | 4,998 | 4,998 | +10.85 (+0.22%) | 34 |
15 Feb 2022 | INR | 5,010.05 | 5,041 | 4,940 | 4,987.15 | 4,987.15 | -80.55 (-1.59%) | 22 |
14 Feb 2022 | INR | 5,018.55 | 5,125.25 | 4,910 | 5,067.7 | 5,067.7 | -93.55 (-1.81%) | 80 |
11 Feb 2022 | INR | 5,293 | 5,293 | 5,140 | 5,161.25 | 5,161.25 | -193.75 (-3.62%) | 56 |
10 Feb 2022 | INR | 5,326.35 | 5,377 | 5,326.35 | 5,355 | 5,355 | -8 (-0.15%) | 26 |
9 Feb 2022 | INR | 5,367.15 | 5,384.35 | 5,355.55 | 5,363 | 5,363 | +12.3 (+0.23%) | 7 |
8 Feb 2022 | INR | 5,262.2 | 5,440 | 5,262.1 | 5,350.7 | 5,350.7 | +92.7 (+1.76%) | 74 |
7 Feb 2022 | INR | 5,306.75 | 5,306.75 | 5,252.15 | 5,258 | 5,258 | +30.55 (+0.58%) | 47 |
4 Feb 2022 | INR | 5,318.85 | 5,319 | 5,204 | 5,227.45 | 5,227.45 | -81.95 (-1.54%) | 28 |