Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 1,842 | 1,842 | 1,797 | 1,803 | 1,803 | -15.55 (-0.86%) | 37,645 |
17 Mar 2022 | INR | 1,771 | 1,823 | 1,759.3 | 1,818.55 | 1,818.55 | +61.1 (+3.48%) | 62,959 |
16 Mar 2022 | INR | 1,718.1 | 1,763.8 | 1,718.1 | 1,757.45 | 1,757.45 | +55 (+3.23%) | 69,918 |
15 Mar 2022 | INR | 1,730.2 | 1,753.4 | 1,688.7 | 1,702.45 | 1,702.45 | -33.5 (-1.93%) | 42,080 |
14 Mar 2022 | INR | 1,735.95 | 1,752 | 1,722.65 | 1,735.95 | 1,735.95 | +2.35 (+0.14%) | 29,188 |
11 Mar 2022 | INR | 1,749.95 | 1,756.55 | 1,722 | 1,733.6 | 1,733.6 | -8.85 (-0.51%) | 51,931 |
10 Mar 2022 | INR | 1,689 | 1,749.95 | 1,679.75 | 1,742.45 | 1,742.45 | +86 (+5.19%) | 77,916 |
9 Mar 2022 | INR | 1,605.1 | 1,669 | 1,605.1 | 1,656.45 | 1,656.45 | +55.7 (+3.48%) | 51,461 |
8 Mar 2022 | INR | 1,571.5 | 1,606.7 | 1,553.4 | 1,600.75 | 1,600.75 | +36 (+2.30%) | 117,808 |
7 Mar 2022 | INR | 1,577 | 1,591.4 | 1,539.8 | 1,564.75 | 1,564.75 | -51.15 (-3.17%) | 190,289 |
4 Mar 2022 | INR | 1,625 | 1,654.4 | 1,601.3 | 1,615.9 | 1,615.9 | -28.45 (-1.73%) | 85,917 |
3 Mar 2022 | INR | 1,665 | 1,677.85 | 1,635.6 | 1,644.35 | 1,644.35 | +3.5 (+0.21%) | 100,682 |
2 Mar 2022 | INR | 1,644 | 1,663.95 | 1,620 | 1,640.85 | 1,640.85 | -2.4 (-0.15%) | 43,416 |
28 Feb 2022 | INR | 1,609.95 | 1,650.6 | 1,594.5 | 1,643.25 | 1,643.25 | +25.25 (+1.56%) | 68,523 |
25 Feb 2022 | INR | 1,600 | 1,638.3 | 1,585.3 | 1,618 | 1,618 | +70.95 (+4.59%) | 93,470 |
24 Feb 2022 | INR | 1,645.55 | 1,647.7 | 1,529.55 | 1,547.05 | 1,547.05 | -140.6 (-8.33%) | 163,813 |
23 Feb 2022 | INR | 1,672.55 | 1,716.35 | 1,672.55 | 1,687.65 | 1,687.65 | +19.35 (+1.16%) | 68,907 |
22 Feb 2022 | INR | 1,648.9 | 1,678.5 | 1,630.55 | 1,668.3 | 1,668.3 | -16.05 (-0.95%) | 72,642 |
21 Feb 2022 | INR | 1,735.7 | 1,736.15 | 1,674.7 | 1,684.35 | 1,684.35 | -51.35 (-2.96%) | 52,931 |
18 Feb 2022 | INR | 1,736 | 1,754 | 1,725.9 | 1,735.7 | 1,735.7 | +5.15 (+0.30%) | 40,009 |
17 Feb 2022 | INR | 1,754.8 | 1,762 | 1,724.05 | 1,730.55 | 1,730.55 | -7.4 (-0.43%) | 52,198 |
16 Feb 2022 | INR | 1,750 | 1,776.05 | 1,729.05 | 1,737.95 | 1,737.95 | -5.5 (-0.32%) | 81,044 |
15 Feb 2022 | INR | 1,641 | 1,751.4 | 1,628.25 | 1,743.45 | 1,743.45 | +79.95 (+4.81%) | 154,647 |
14 Feb 2022 | INR | 1,732 | 1,739.4 | 1,654.05 | 1,663.5 | 1,663.5 | -99.55 (-5.65%) | 117,092 |
11 Feb 2022 | INR | 1,770 | 1,775.1 | 1,743.7 | 1,763.05 | 1,763.05 | -21 (-1.18%) | 45,365 |
10 Feb 2022 | INR | 1,792 | 1,808.85 | 1,765.1 | 1,784.05 | 1,784.05 | +0.55 (+0.03%) | 92,504 |
9 Feb 2022 | INR | 1,718 | 1,791 | 1,718 | 1,783.5 | 1,783.5 | +69.25 (+4.04%) | 69,797 |
8 Feb 2022 | INR | 1,741 | 1,746 | 1,678.2 | 1,714.25 | 1,714.25 | -17.5 (-1.01%) | 115,843 |
7 Feb 2022 | INR | 1,762 | 1,764.9 | 1,722.25 | 1,731.75 | 1,731.75 | -24.9 (-1.42%) | 47,064 |
4 Feb 2022 | INR | 1,764 | 1,770.45 | 1,734 | 1,756.65 | 1,756.65 | +3.4 (+0.19%) | 58,120 |