Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 5,259.75 | 5,350 | 5,151.5 | 5,309.4 | 5,309.4 | +1.85 (+0.03%) | 77 |
2 Feb 2022 | INR | 5,280.05 | 5,327.75 | 5,280 | 5,307.55 | 5,307.55 | +59.05 (+1.13%) | 10 |
1 Feb 2022 | INR | 5,271.95 | 5,271.95 | 5,247.35 | 5,248.5 | 5,248.5 | -2.25 (-0.04%) | 14 |
31 Jan 2022 | INR | 5,181.45 | 5,390 | 5,162.1 | 5,250.75 | 5,250.75 | +116.2 (+2.26%) | 70 |
28 Jan 2022 | INR | 5,242.65 | 5,500 | 4,986 | 5,134.55 | 5,134.55 | +23.85 (+0.47%) | 137 |
27 Jan 2022 | INR | 5,140.05 | 5,206.6 | 5,080 | 5,110.7 | 5,110.7 | -31.5 (-0.61%) | 160 |
25 Jan 2022 | INR | 4,987.95 | 5,165 | 4,926.4 | 5,142.2 | 5,142.2 | +201.35 (+4.08%) | 15 |
24 Jan 2022 | INR | 5,211 | 5,243.65 | 4,800 | 4,940.85 | 4,940.85 | -459.8 (-8.51%) | 550 |
21 Jan 2022 | INR | 5,255.4 | 5,498.95 | 5,231.95 | 5,400.65 | 5,400.65 | +157.05 (+3.00%) | 223 |
20 Jan 2022 | INR | 5,337.95 | 5,345.95 | 5,239 | 5,243.6 | 5,243.6 | -7 (-0.13%) | 126 |
19 Jan 2022 | INR | 5,404.6 | 5,404.6 | 5,240 | 5,250.6 | 5,250.6 | -115.4 (-2.15%) | 43 |
18 Jan 2022 | INR | 5,370.05 | 5,500 | 5,338 | 5,366 | 5,366 | -69.45 (-1.28%) | 242 |
17 Jan 2022 | INR | 5,393.85 | 5,595 | 5,311.35 | 5,435.45 | 5,435.45 | -4.2 (-0.08%) | 100 |
14 Jan 2022 | INR | 5,200.2 | 5,500 | 5,200.2 | 5,439.65 | 5,439.65 | +255.05 (+4.92%) | 88 |
13 Jan 2022 | INR | 5,300.05 | 5,300.05 | 5,133.75 | 5,184.6 | 5,184.6 | -74.7 (-1.42%) | 25 |
12 Jan 2022 | INR | 5,400 | 5,400 | 5,251.7 | 5,259.3 | 5,259.3 | -127.7 (-2.37%) | 55 |
11 Jan 2022 | INR | 5,232.9 | 5,500 | 5,232.9 | 5,387 | 5,387 | +207.8 (+4.01%) | 80 |
10 Jan 2022 | INR | 5,181 | 5,288.2 | 5,163.05 | 5,179.2 | 5,179.2 | -3.3 (-0.06%) | 29 |
7 Jan 2022 | INR | 5,195.5 | 5,215.65 | 5,150 | 5,182.5 | 5,182.5 | -23.6 (-0.45%) | 49 |
6 Jan 2022 | INR | 5,164.15 | 5,206.1 | 5,161 | 5,206.1 | 5,206.1 | -27.4 (-0.52%) | 5 |
5 Jan 2022 | INR | 5,197.95 | 5,295.25 | 5,171 | 5,233.5 | 5,233.5 | -15.7 (-0.30%) | 83 |
4 Jan 2022 | INR | 5,124.95 | 5,285.3 | 5,016.3 | 5,249.2 | 5,249.2 | +115.2 (+2.24%) | 144 |
3 Jan 2022 | INR | 5,055.35 | 5,315 | 5,055.3 | 5,134 | 5,134 | +98.5 (+1.96%) | 46 |
31 Dec 2021 | INR | 5,053.35 | 5,053.35 | 5,029.2 | 5,035.5 | 5,035.5 | +11.05 (+0.22%) | 27 |
30 Dec 2021 | INR | 5,103.6 | 5,106.8 | 5,000.65 | 5,024.45 | 5,024.45 | -116.05 (-2.26%) | 62 |
29 Dec 2021 | INR | 5,103.85 | 5,142.95 | 5,103 | 5,140.5 | 5,140.5 | +144.5 (+2.89%) | 13 |
28 Dec 2021 | INR | 4,994.15 | 4,996 | 4,994.15 | 4,996 | 4,996 | +17.4 (+0.35%) | 2 |
27 Dec 2021 | INR | 5,110.4 | 5,110.4 | 4,968.05 | 4,978.6 | 4,978.6 | -79.05 (-1.56%) | 67 |
24 Dec 2021 | INR | 4,851 | 5,099.85 | 4,851 | 5,057.65 | 5,057.65 | +97.45 (+1.96%) | 27 |
23 Dec 2021 | INR | 5,055.4 | 5,055.6 | 4,911.3 | 4,960.2 | 4,960.2 | -5.65 (-0.11%) | 35 |