Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 1,132.35 | 1,139.4 | 1,085 | 1,086.55 | 1,086.55 | -42.65 (-3.78%) | 30,286 |
17 Mar 2022 | INR | 1,123.25 | 1,144.3 | 1,121.3 | 1,129.2 | 1,129.2 | +19 (+1.71%) | 39,558 |
16 Mar 2022 | INR | 1,099.75 | 1,129.5 | 1,095.95 | 1,110.2 | 1,110.2 | +19.75 (+1.81%) | 211,482 |
15 Mar 2022 | INR | 1,113 | 1,136.85 | 1,081.8 | 1,090.45 | 1,090.45 | -20.7 (-1.86%) | 37,389 |
14 Mar 2022 | INR | 1,090 | 1,115.8 | 1,077.6 | 1,111.15 | 1,111.15 | +19.85 (+1.82%) | 37,321 |
11 Mar 2022 | INR | 1,057.55 | 1,094 | 1,055.9 | 1,091.3 | 1,091.3 | +11.8 (+1.09%) | 32,430 |
10 Mar 2022 | INR | 1,095 | 1,096.65 | 1,056.25 | 1,079.5 | 1,079.5 | +17.05 (+1.60%) | 46,852 |
9 Mar 2022 | INR | 1,047.7 | 1,071.7 | 1,041.1 | 1,062.45 | 1,062.45 | +21.5 (+2.07%) | 30,243 |
8 Mar 2022 | INR | 1,010 | 1,048.7 | 1,002.5 | 1,040.95 | 1,040.95 | +19.75 (+1.93%) | 60,340 |
7 Mar 2022 | INR | 1,078.4 | 1,078.4 | 1,016.95 | 1,021.2 | 1,021.2 | -68.05 (-6.25%) | 90,084 |
4 Mar 2022 | INR | 1,098 | 1,115.3 | 1,082.45 | 1,089.25 | 1,089.25 | -15.75 (-1.43%) | 36,014 |
3 Mar 2022 | INR | 1,113.95 | 1,136.6 | 1,095 | 1,105 | 1,105 | +10.35 (+0.95%) | 33,438 |
2 Mar 2022 | INR | 1,092.8 | 1,146.5 | 1,068.2 | 1,094.65 | 1,094.65 | -29.75 (-2.65%) | 74,455 |
28 Feb 2022 | INR | 1,117.85 | 1,126.1 | 1,080.5 | 1,124.4 | 1,124.4 | -2.3 (-0.20%) | 92,976 |
25 Feb 2022 | INR | 1,100 | 1,160 | 1,100 | 1,126.7 | 1,126.7 | +60.1 (+5.63%) | 78,899 |
24 Feb 2022 | INR | 1,150 | 1,153.25 | 1,060.1 | 1,066.6 | 1,066.6 | -109.7 (-9.33%) | 97,767 |
23 Feb 2022 | INR | 1,210.5 | 1,221.75 | 1,171.85 | 1,176.3 | 1,176.3 | -27.55 (-2.29%) | 26,685 |
22 Feb 2022 | INR | 1,190 | 1,215.2 | 1,176.95 | 1,203.85 | 1,203.85 | -16.5 (-1.35%) | 41,099 |
21 Feb 2022 | INR | 1,250 | 1,252 | 1,210.3 | 1,220.35 | 1,220.35 | -37.7 (-3.00%) | 22,271 |
18 Feb 2022 | INR | 1,269 | 1,291.45 | 1,250.5 | 1,258.05 | 1,258.05 | -19.4 (-1.52%) | 64,447 |
17 Feb 2022 | INR | 1,233.2 | 1,282.05 | 1,233.15 | 1,277.45 | 1,277.45 | +57.5 (+4.71%) | 54,654 |
16 Feb 2022 | INR | 1,227 | 1,273.3 | 1,216.75 | 1,219.95 | 1,219.95 | +7.55 (+0.62%) | 64,161 |
15 Feb 2022 | INR | 1,175 | 1,220.35 | 1,144 | 1,212.4 | 1,212.4 | +48.8 (+4.19%) | 48,522 |
14 Feb 2022 | INR | 1,208.25 | 1,208.25 | 1,154.35 | 1,163.6 | 1,163.6 | -69.4 (-5.63%) | 51,361 |
11 Feb 2022 | INR | 1,257.75 | 1,263.4 | 1,228.25 | 1,233 | 1,233 | -32.5 (-2.57%) | 22,494 |
10 Feb 2022 | INR | 1,245.65 | 1,274.55 | 1,232.4 | 1,265.5 | 1,265.5 | +20.8 (+1.67%) | 20,381 |
9 Feb 2022 | INR | 1,238.4 | 1,253.55 | 1,234.4 | 1,244.7 | 1,244.7 | +5.05 (+0.41%) | 21,852 |
8 Feb 2022 | INR | 1,239.5 | 1,245 | 1,207.35 | 1,239.65 | 1,239.65 | +21.3 (+1.75%) | 27,433 |
7 Feb 2022 | INR | 1,231 | 1,250.25 | 1,211.3 | 1,218.35 | 1,218.35 | -15 (-1.22%) | 27,887 |
4 Feb 2022 | INR | 1,255 | 1,265.75 | 1,230 | 1,233.35 | 1,233.35 | -28.95 (-2.29%) | 19,486 |