Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 2,136.7 | 2,136.7 | 1,999.4 | 2,017.8 | 2,017.8 | -67.55 (-3.24%) | 9,252 |
2 Feb 2022 | INR | 2,157.4 | 2,157.4 | 2,077.65 | 2,085.35 | 2,085.35 | -54.5 (-2.55%) | 6,546 |
1 Feb 2022 | INR | 2,149.7 | 2,149.7 | 2,085.1 | 2,139.85 | 2,139.85 | +37.9 (+1.80%) | 3,556 |
31 Jan 2022 | INR | 2,100 | 2,127.95 | 2,086.5 | 2,101.95 | 2,101.95 | +13.85 (+0.66%) | 1,639 |
28 Jan 2022 | INR | 2,139.2 | 2,139.2 | 2,066.25 | 2,088.1 | 2,088.1 | +30.85 (+1.50%) | 3,379 |
27 Jan 2022 | INR | 2,055 | 2,101.85 | 1,965 | 2,057.25 | 2,057.25 | +5.5 (+0.27%) | 7,364 |
25 Jan 2022 | INR | 2,059.55 | 2,080.85 | 2,007.4 | 2,051.75 | 2,051.75 | -78.55 (-3.69%) | 10,308 |
24 Jan 2022 | INR | 2,237.6 | 2,249.85 | 2,090 | 2,130.3 | 2,130.3 | -108.45 (-4.84%) | 12,213 |
21 Jan 2022 | INR | 2,262 | 2,276.15 | 2,229.85 | 2,238.75 | 2,238.75 | -24.15 (-1.07%) | 3,303 |
20 Jan 2022 | INR | 2,285.65 | 2,290.7 | 2,252.1 | 2,262.9 | 2,262.9 | +2.65 (+0.12%) | 1,976 |
19 Jan 2022 | INR | 2,275 | 2,285.65 | 2,247.5 | 2,260.25 | 2,260.25 | -10.7 (-0.47%) | 4,443 |
18 Jan 2022 | INR | 2,332.3 | 2,332.3 | 2,261.1 | 2,270.95 | 2,270.95 | -25 (-1.09%) | 2,740 |
17 Jan 2022 | INR | 2,240 | 2,336.95 | 2,238.95 | 2,295.95 | 2,295.95 | +76.2 (+3.43%) | 11,306 |
14 Jan 2022 | INR | 2,250 | 2,250.05 | 2,215 | 2,219.75 | 2,219.75 | -26.55 (-1.18%) | 14,056 |
13 Jan 2022 | INR | 2,259.85 | 2,269.75 | 2,232.8 | 2,246.3 | 2,246.3 | -24.6 (-1.08%) | 3,781 |
12 Jan 2022 | INR | 2,260.75 | 2,287.45 | 2,238.6 | 2,270.9 | 2,270.9 | +16.55 (+0.73%) | 4,489 |
11 Jan 2022 | INR | 2,224.5 | 2,277.5 | 2,200.25 | 2,254.35 | 2,254.35 | +54.9 (+2.50%) | 11,512 |
10 Jan 2022 | INR | 2,197.9 | 2,222.2 | 2,175 | 2,199.45 | 2,199.45 | +14.65 (+0.67%) | 1,180 |
7 Jan 2022 | INR | 2,204.85 | 2,206.8 | 2,177.05 | 2,184.8 | 2,184.8 | -20.55 (-0.93%) | 2,984 |
6 Jan 2022 | INR | 2,234.05 | 2,237.3 | 2,194.75 | 2,205.35 | 2,205.35 | -28.65 (-1.28%) | 3,049 |
5 Jan 2022 | INR | 2,247.55 | 2,256.2 | 2,226 | 2,234 | 2,234 | +3.05 (+0.14%) | 2,599 |
4 Jan 2022 | INR | 2,246.8 | 2,269.2 | 2,213.6 | 2,230.95 | 2,230.95 | +8.8 (+0.40%) | 1,338 |
3 Jan 2022 | INR | 2,228 | 2,240 | 2,202.85 | 2,222.15 | 2,222.15 | -5 (-0.22%) | 4,096 |
31 Dec 2021 | INR | 2,254.9 | 2,254.9 | 2,189.95 | 2,227.15 | 2,227.15 | -2.45 (-0.11%) | 3,121 |
30 Dec 2021 | INR | 2,199 | 2,240 | 2,178 | 2,229.6 | 2,229.6 | -6.25 (-0.28%) | 2,231 |
29 Dec 2021 | INR | 2,210.15 | 2,253.55 | 2,208.1 | 2,235.85 | 2,235.85 | +26 (+1.18%) | 2,027 |
28 Dec 2021 | INR | 2,219.65 | 2,227.75 | 2,205 | 2,209.85 | 2,209.85 | +0.05 (+0.0%) | 1,625 |
27 Dec 2021 | INR | 2,222 | 2,245.5 | 2,201 | 2,209.8 | 2,209.8 | -8.25 (-0.37%) | 4,573 |
24 Dec 2021 | INR | 2,221 | 2,233.85 | 2,206.9 | 2,218.05 | 2,218.05 | -21.7 (-0.97%) | 1,152 |
23 Dec 2021 | INR | 2,229 | 2,271 | 2,210 | 2,239.75 | 2,239.75 | +13.25 (+0.60%) | 1,491 |