Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 4,660 | 4,702.45 | 4,605 | 4,646.5 | 4,646.5 | -17.75 (-0.38%) | 33,663 |
2 Feb 2022 | INR | 4,511 | 4,686.1 | 4,511 | 4,664.25 | 4,664.25 | +153.25 (+3.40%) | 42,440 |
1 Feb 2022 | INR | 4,508 | 4,530.7 | 4,445.7 | 4,511 | 4,511 | +54.3 (+1.22%) | 14,135 |
31 Jan 2022 | INR | 4,520 | 4,575.15 | 4,356.35 | 4,456.7 | 4,456.7 | -27.75 (-0.62%) | 47,426 |
28 Jan 2022 | INR | 4,307 | 4,564 | 4,307 | 4,484.45 | 4,484.45 | +190.95 (+4.45%) | 43,778 |
27 Jan 2022 | INR | 4,480 | 4,480 | 4,148.8 | 4,293.5 | 4,293.5 | -185 (-4.13%) | 39,452 |
25 Jan 2022 | INR | 4,470 | 4,535.05 | 4,254.85 | 4,478.5 | 4,478.5 | -18.4 (-0.41%) | 29,470 |
24 Jan 2022 | INR | 4,690.8 | 4,707.5 | 4,464.8 | 4,496.9 | 4,496.9 | -193.9 (-4.13%) | 22,358 |
21 Jan 2022 | INR | 4,632 | 4,731 | 4,544.2 | 4,690.8 | 4,690.8 | +41.3 (+0.89%) | 42,386 |
20 Jan 2022 | INR | 4,539.95 | 4,725 | 4,489.25 | 4,649.5 | 4,649.5 | +137.45 (+3.05%) | 65,416 |
19 Jan 2022 | INR | 4,598 | 4,600.05 | 4,400 | 4,512.05 | 4,512.05 | -106.15 (-2.30%) | 62,834 |
18 Jan 2022 | INR | 4,920 | 4,920 | 4,505 | 4,618.2 | 4,618.2 | -293.3 (-5.97%) | 81,259 |
17 Jan 2022 | INR | 4,971 | 4,983.5 | 4,900.35 | 4,911.5 | 4,911.5 | -62.55 (-1.26%) | 12,824 |
14 Jan 2022 | INR | 4,965 | 5,013 | 4,930 | 4,974.05 | 4,974.05 | -10 (-0.20%) | 10,738 |
13 Jan 2022 | INR | 5,039 | 5,050 | 4,952.75 | 4,984.05 | 4,984.05 | -30.4 (-0.61%) | 13,762 |
12 Jan 2022 | INR | 5,079.05 | 5,099.6 | 5,007.15 | 5,014.45 | 5,014.45 | -43.5 (-0.86%) | 7,964 |
11 Jan 2022 | INR | 5,023.4 | 5,142 | 5,020 | 5,057.95 | 5,057.95 | -10.5 (-0.21%) | 25,512 |
10 Jan 2022 | INR | 5,035.95 | 5,085.2 | 4,965 | 5,068.45 | 5,068.45 | +51.95 (+1.04%) | 12,205 |
7 Jan 2022 | INR | 4,982 | 5,056.6 | 4,960.95 | 5,016.5 | 5,016.5 | +52.15 (+1.05%) | 12,828 |
6 Jan 2022 | INR | 4,992.6 | 5,034.45 | 4,905 | 4,964.35 | 4,964.35 | -8.25 (-0.17%) | 14,402 |
5 Jan 2022 | INR | 4,951 | 5,137.1 | 4,924.05 | 4,972.6 | 4,972.6 | +9.15 (+0.18%) | 20,839 |
4 Jan 2022 | INR | 5,019 | 5,020 | 4,922.8 | 4,963.45 | 4,963.45 | -25.45 (-0.51%) | 13,075 |
3 Jan 2022 | INR | 5,050 | 5,066.75 | 4,979.8 | 4,988.9 | 4,988.9 | -23.7 (-0.47%) | 9,425 |
31 Dec 2021 | INR | 4,908 | 5,055.55 | 4,908 | 5,012.6 | 5,012.6 | +42.95 (+0.86%) | 23,114 |
30 Dec 2021 | INR | 4,989 | 5,005 | 4,942 | 4,969.65 | 4,969.65 | -7.85 (-0.16%) | 37,403 |
29 Dec 2021 | INR | 4,841 | 4,990 | 4,835.8 | 4,977.5 | 4,977.5 | +136.95 (+2.83%) | 18,938 |
28 Dec 2021 | INR | 4,807.15 | 4,893 | 4,807.15 | 4,840.55 | 4,840.55 | +1.8 (+0.04%) | 11,213 |
27 Dec 2021 | INR | 4,850 | 4,858.95 | 4,753.65 | 4,838.75 | 4,838.75 | -1.8 (-0.04%) | 8,045 |
24 Dec 2021 | INR | 4,878 | 4,900 | 4,828.5 | 4,840.55 | 4,840.55 | -37.05 (-0.76%) | 13,726 |
23 Dec 2021 | INR | 4,778 | 4,898.45 | 4,778 | 4,877.6 | 4,877.6 | +100.05 (+2.09%) | 32,114 |