Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 4,869.95 | 4,915 | 4,760 | 4,770.7 | 4,770.7 | -68.45 (-1.41%) | 12,221 |
17 Mar 2022 | INR | 4,969.95 | 4,995 | 4,825.05 | 4,839.15 | 4,839.15 | -103.45 (-2.09%) | 15,002 |
16 Mar 2022 | INR | 4,885.05 | 4,952 | 4,835.9 | 4,942.6 | 4,942.6 | +129.85 (+2.70%) | 13,209 |
15 Mar 2022 | INR | 4,920 | 4,999 | 4,701.05 | 4,812.75 | 4,812.75 | -108.6 (-2.21%) | 15,583 |
14 Mar 2022 | INR | 4,860 | 5,015.45 | 4,860 | 4,921.35 | 4,921.35 | +68.35 (+1.41%) | 25,642 |
11 Mar 2022 | INR | 4,770.05 | 4,864.95 | 4,741.7 | 4,853 | 4,853 | +82.95 (+1.74%) | 23,318 |
10 Mar 2022 | INR | 4,750 | 4,816.55 | 4,743.3 | 4,770.05 | 4,770.05 | +60.65 (+1.29%) | 9,430 |
9 Mar 2022 | INR | 4,715.1 | 4,811.3 | 4,694.05 | 4,709.4 | 4,709.4 | -9.85 (-0.21%) | 17,541 |
8 Mar 2022 | INR | 4,667.45 | 4,742.4 | 4,597.1 | 4,719.25 | 4,719.25 | +55.65 (+1.19%) | 27,550 |
7 Mar 2022 | INR | 4,650 | 4,732 | 4,583.75 | 4,663.6 | 4,663.6 | -86.25 (-1.82%) | 47,395 |
4 Mar 2022 | INR | 4,929.8 | 4,929.8 | 4,733.2 | 4,749.85 | 4,749.85 | -165.3 (-3.36%) | 27,074 |
3 Mar 2022 | INR | 4,875 | 4,969.9 | 4,875 | 4,915.15 | 4,915.15 | +52.9 (+1.09%) | 38,319 |
2 Mar 2022 | INR | 4,802 | 4,904 | 4,781.9 | 4,862.25 | 4,862.25 | +60.7 (+1.26%) | 40,522 |
28 Feb 2022 | INR | 4,618 | 4,824.2 | 4,569.8 | 4,801.55 | 4,801.55 | +167.9 (+3.62%) | 71,207 |
25 Feb 2022 | INR | 4,535 | 4,745 | 4,465 | 4,633.65 | 4,633.65 | +251.7 (+5.74%) | 62,687 |
24 Feb 2022 | INR | 4,549 | 4,549 | 4,353.25 | 4,381.95 | 4,381.95 | -226.2 (-4.91%) | 27,683 |
23 Feb 2022 | INR | 4,625 | 4,734.6 | 4,593 | 4,608.15 | 4,608.15 | +29.95 (+0.65%) | 40,323 |
22 Feb 2022 | INR | 4,263 | 4,604.25 | 4,263 | 4,578.2 | 4,578.2 | +150.75 (+3.40%) | 38,143 |
21 Feb 2022 | INR | 4,452 | 4,524.45 | 4,393.75 | 4,427.45 | 4,427.45 | -44.9 (-1.00%) | 21,027 |
18 Feb 2022 | INR | 4,568.8 | 4,593 | 4,463.4 | 4,472.35 | 4,472.35 | -89.35 (-1.96%) | 12,167 |
17 Feb 2022 | INR | 4,562 | 4,664.95 | 4,550 | 4,561.7 | 4,561.7 | -20.35 (-0.44%) | 16,731 |
16 Feb 2022 | INR | 4,698.95 | 4,720 | 4,556.15 | 4,582.05 | 4,582.05 | -83.75 (-1.79%) | 23,545 |
15 Feb 2022 | INR | 4,506.25 | 4,674 | 4,505 | 4,665.8 | 4,665.8 | +177.85 (+3.96%) | 51,986 |
14 Feb 2022 | INR | 4,486 | 4,676 | 4,410 | 4,487.95 | 4,487.95 | -35.7 (-0.79%) | 63,423 |
11 Feb 2022 | INR | 4,609.5 | 4,610 | 4,478.55 | 4,523.65 | 4,523.65 | -72.5 (-1.58%) | 38,424 |
10 Feb 2022 | INR | 4,595 | 4,622 | 4,530 | 4,596.15 | 4,596.15 | +25.35 (+0.55%) | 23,308 |
9 Feb 2022 | INR | 4,460 | 4,587.2 | 4,438.3 | 4,570.8 | 4,570.8 | +174.6 (+3.97%) | 45,984 |
8 Feb 2022 | INR | 4,557.6 | 4,557.6 | 4,381 | 4,396.2 | 4,396.2 | -78.4 (-1.75%) | 21,300 |
7 Feb 2022 | INR | 4,687.25 | 4,719 | 4,450 | 4,474.6 | 4,474.6 | -212.65 (-4.54%) | 22,056 |
4 Feb 2022 | INR | 4,615 | 4,792 | 4,603.4 | 4,687.25 | 4,687.25 | +40.75 (+0.88%) | 47,872 |