Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 4,910.65 | 4,939.4 | 4,872 | 4,901.9 | 4,901.9 | +31.1 (+0.64%) | 789 |
17 Mar 2022 | INR | 4,980 | 5,021.2 | 4,859.35 | 4,870.8 | 4,870.8 | -65.7 (-1.33%) | 1,778 |
16 Mar 2022 | INR | 5,000 | 5,000 | 4,906 | 4,936.5 | 4,936.5 | -11.15 (-0.23%) | 632 |
15 Mar 2022 | INR | 5,014.05 | 5,019.35 | 4,901 | 4,947.65 | 4,947.65 | -53.1 (-1.06%) | 292 |
14 Mar 2022 | INR | 5,040 | 5,044.6 | 4,986.2 | 5,000.75 | 5,000.75 | -33.45 (-0.66%) | 248 |
11 Mar 2022 | INR | 5,030.65 | 5,059.85 | 4,982.3 | 5,034.2 | 5,034.2 | +25.5 (+0.51%) | 405 |
10 Mar 2022 | INR | 5,076.75 | 5,089.45 | 5,001 | 5,008.7 | 5,008.7 | -8.05 (-0.16%) | 378 |
9 Mar 2022 | INR | 4,996 | 5,042.65 | 4,973.95 | 5,016.75 | 5,016.75 | +23 (+0.46%) | 613 |
8 Mar 2022 | INR | 4,951.25 | 4,997 | 4,934.35 | 4,993.75 | 4,993.75 | +77.5 (+1.58%) | 258 |
7 Mar 2022 | INR | 5,005.5 | 5,006.05 | 4,852.75 | 4,916.25 | 4,916.25 | -183 (-3.59%) | 1,476 |
4 Mar 2022 | INR | 5,123 | 5,123 | 4,959.45 | 5,099.25 | 5,099.25 | -44.05 (-0.86%) | 316 |
3 Mar 2022 | INR | 5,135.5 | 5,169.85 | 5,092.05 | 5,143.3 | 5,143.3 | -6.7 (-0.13%) | 473 |
2 Mar 2022 | INR | 5,150 | 5,179.95 | 5,079 | 5,150 | 5,150 | -36.25 (-0.70%) | 140 |
28 Feb 2022 | INR | 5,082.1 | 5,241.95 | 5,078.1 | 5,186.25 | 5,186.25 | +45.1 (+0.88%) | 453 |
25 Feb 2022 | INR | 4,908 | 5,182.85 | 4,908 | 5,141.15 | 5,141.15 | +242.45 (+4.95%) | 871 |
24 Feb 2022 | INR | 4,940 | 4,992 | 4,864.1 | 4,898.7 | 4,898.7 | -98 (-1.96%) | 774 |
23 Feb 2022 | INR | 4,987.25 | 5,011.65 | 4,950 | 4,996.7 | 4,996.7 | +36.7 (+0.74%) | 327 |
22 Feb 2022 | INR | 4,950 | 4,980 | 4,890.8 | 4,960 | 4,960 | -116.1 (-2.29%) | 392 |
21 Feb 2022 | INR | 5,066.2 | 5,097.85 | 5,005.55 | 5,076.1 | 5,076.1 | -23.95 (-0.47%) | 450 |
18 Feb 2022 | INR | 5,000 | 5,134.3 | 5,000 | 5,100.05 | 5,100.05 | -23.25 (-0.45%) | 565 |
17 Feb 2022 | INR | 5,118.05 | 5,134.15 | 5,079.8 | 5,123.3 | 5,123.3 | +31.7 (+0.62%) | 473 |
16 Feb 2022 | INR | 4,985 | 5,103 | 4,985 | 5,091.6 | 5,091.6 | +39.5 (+0.78%) | 134 |
15 Feb 2022 | INR | 5,020.6 | 5,072.4 | 4,950.35 | 5,052.1 | 5,052.1 | +69.4 (+1.39%) | 660 |
14 Feb 2022 | INR | 5,060 | 5,100 | 4,960 | 4,982.7 | 4,982.7 | -101.75 (-2.00%) | 1,225 |
11 Feb 2022 | INR | 5,100 | 5,130 | 5,070 | 5,084.45 | 5,084.45 | -2.35 (-0.05%) | 453 |
10 Feb 2022 | INR | 5,100.05 | 5,134.3 | 5,080 | 5,086.8 | 5,086.8 | -17.3 (-0.34%) | 4,679 |
9 Feb 2022 | INR | 5,113.55 | 5,139.35 | 5,094.65 | 5,104.1 | 5,104.1 | -7.35 (-0.14%) | 289 |
8 Feb 2022 | INR | 5,118 | 5,136.1 | 5,092.1 | 5,111.45 | 5,111.45 | +25.2 (+0.50%) | 311 |
7 Feb 2022 | INR | 5,125 | 5,179.15 | 5,064.2 | 5,086.25 | 5,086.25 | -31.65 (-0.62%) | 925 |
4 Feb 2022 | INR | 5,600 | 5,600 | 5,110 | 5,117.9 | 5,117.9 | -27.1 (-0.53%) | 813 |