Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 3,160 | 3,182.35 | 3,118 | 3,146.05 | 3,146.05 | +8.2 (+0.26%) | 390 |
2 Feb 2022 | INR | 2,820 | 3,324.9 | 2,820 | 3,137.85 | 3,137.85 | -18.9 (-0.60%) | 780 |
1 Feb 2022 | INR | 3,183.95 | 3,259 | 3,109 | 3,156.75 | 3,156.75 | -22.4 (-0.70%) | 440 |
31 Jan 2022 | INR | 3,145 | 3,206.9 | 3,103 | 3,179.15 | 3,179.15 | +43.95 (+1.40%) | 1,298 |
28 Jan 2022 | INR | 3,083.1 | 3,153.15 | 3,018.4 | 3,135.2 | 3,135.2 | +57.7 (+1.87%) | 1,294 |
27 Jan 2022 | INR | 3,214.9 | 3,214.9 | 2,910 | 3,077.5 | 3,077.5 | +73.9 (+2.46%) | 2,674 |
25 Jan 2022 | INR | 3,001 | 3,140.7 | 2,987.35 | 3,003.6 | 3,003.6 | -92.05 (-2.97%) | 2,595 |
24 Jan 2022 | INR | 3,187.05 | 3,198.75 | 3,001.5 | 3,095.65 | 3,095.65 | -128.45 (-3.98%) | 3,974 |
21 Jan 2022 | INR | 3,260 | 3,260 | 3,175 | 3,224.1 | 3,224.1 | -26 (-0.80%) | 1,587 |
20 Jan 2022 | INR | 3,189.15 | 3,354.15 | 3,189.15 | 3,250.1 | 3,250.1 | -9.7 (-0.30%) | 1,138 |
19 Jan 2022 | INR | 3,270 | 3,270 | 3,218.1 | 3,259.8 | 3,259.8 | -16.45 (-0.50%) | 404 |
18 Jan 2022 | INR | 3,322.05 | 3,322.05 | 3,264.35 | 3,276.25 | 3,276.25 | -27.05 (-0.82%) | 992 |
17 Jan 2022 | INR | 3,355 | 3,358.75 | 3,281.8 | 3,303.3 | 3,303.3 | -20.2 (-0.61%) | 1,124 |
14 Jan 2022 | INR | 3,335 | 3,351.65 | 3,235 | 3,323.5 | 3,323.5 | -11.3 (-0.34%) | 1,095 |
13 Jan 2022 | INR | 3,371.5 | 3,414.95 | 3,326.75 | 3,334.8 | 3,334.8 | -18.65 (-0.56%) | 467 |
12 Jan 2022 | INR | 3,200.1 | 3,366.05 | 3,200.1 | 3,353.45 | 3,353.45 | +45.3 (+1.37%) | 2,478 |
11 Jan 2022 | INR | 3,216 | 3,347 | 3,216 | 3,308.15 | 3,308.15 | -30.4 (-0.91%) | 2,710 |
10 Jan 2022 | INR | 3,156.2 | 3,355.4 | 3,114.6 | 3,338.55 | 3,338.55 | +182.35 (+5.78%) | 2,438 |
7 Jan 2022 | INR | 3,170 | 3,196.7 | 3,135.05 | 3,156.2 | 3,156.2 | -26.3 (-0.83%) | 2,232 |
6 Jan 2022 | INR | 3,178.45 | 3,214.95 | 3,152.35 | 3,182.5 | 3,182.5 | -34.5 (-1.07%) | 1,855 |
5 Jan 2022 | INR | 3,260 | 3,273.7 | 3,196 | 3,217 | 3,217 | -49.85 (-1.53%) | 1,219 |
4 Jan 2022 | INR | 3,296.6 | 3,303.15 | 3,232.4 | 3,266.85 | 3,266.85 | +4.15 (+0.13%) | 375 |
3 Jan 2022 | INR | 3,199 | 3,348 | 3,162.6 | 3,262.7 | 3,262.7 | +86.25 (+2.72%) | 808 |
31 Dec 2021 | INR | 3,186.75 | 3,194.05 | 3,151.8 | 3,176.45 | 3,176.45 | +9.15 (+0.29%) | 2,280 |
30 Dec 2021 | INR | 3,268.4 | 3,268.4 | 3,154.3 | 3,167.3 | 3,167.3 | -71.85 (-2.22%) | 1,539 |
29 Dec 2021 | INR | 3,240 | 3,272 | 3,217.4 | 3,239.15 | 3,239.15 | +25.45 (+0.79%) | 751 |
28 Dec 2021 | INR | 3,214.1 | 3,234.95 | 3,192.8 | 3,213.7 | 3,213.7 | -5.95 (-0.18%) | 704 |
27 Dec 2021 | INR | 3,200.05 | 3,278.7 | 3,169.65 | 3,219.65 | 3,219.65 | -5.5 (-0.17%) | 1,368 |
24 Dec 2021 | INR | 3,169.9 | 3,257.9 | 3,169.9 | 3,225.15 | 3,225.15 | -27.6 (-0.85%) | 667 |
23 Dec 2021 | INR | 3,256 | 3,269.65 | 3,243.35 | 3,252.75 | 3,252.75 | -6.8 (-0.21%) | 86 |