Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,540 | 1,540 | 1,402.2 | 1,484.6 | 1,484.6 | +59.25 (+4.16%) | 1,516 |
2 Feb 2022 | INR | 1,380.5 | 1,432 | 1,363 | 1,425.35 | 1,425.35 | +44.85 (+3.25%) | 479 |
1 Feb 2022 | INR | 1,367.1 | 1,453 | 1,362 | 1,380.5 | 1,380.5 | -17.05 (-1.22%) | 1,844 |
31 Jan 2022 | INR | 1,444.5 | 1,444.5 | 1,385 | 1,397.55 | 1,397.55 | -21.3 (-1.50%) | 305 |
28 Jan 2022 | INR | 1,416 | 1,475 | 1,375.05 | 1,418.85 | 1,418.85 | +18.9 (+1.35%) | 1,108 |
27 Jan 2022 | INR | 1,396 | 1,455 | 1,378 | 1,399.95 | 1,399.95 | -9.65 (-0.68%) | 1,296 |
25 Jan 2022 | INR | 1,351 | 1,443.95 | 1,345 | 1,409.6 | 1,409.6 | +40.05 (+2.92%) | 1,256 |
24 Jan 2022 | INR | 1,533 | 1,559.8 | 1,300 | 1,369.55 | 1,369.55 | -154.85 (-10.16%) | 6,006 |
21 Jan 2022 | INR | 1,540 | 1,579.95 | 1,520 | 1,524.4 | 1,524.4 | -46.85 (-2.98%) | 1,967 |
20 Jan 2022 | INR | 1,566.65 | 1,587.7 | 1,528 | 1,571.25 | 1,571.25 | +35.35 (+2.30%) | 911 |
19 Jan 2022 | INR | 1,565 | 1,595.4 | 1,523 | 1,535.9 | 1,535.9 | -27.05 (-1.73%) | 1,698 |
18 Jan 2022 | INR | 1,574 | 1,610 | 1,462.8 | 1,562.95 | 1,562.95 | +60.15 (+4.00%) | 3,752 |
17 Jan 2022 | INR | 1,454.1 | 1,529 | 1,454.1 | 1,502.8 | 1,502.8 | +77.25 (+5.42%) | 1,492 |
14 Jan 2022 | INR | 1,461.6 | 1,461.6 | 1,400.65 | 1,425.55 | 1,425.55 | -46.8 (-3.18%) | 2,355 |
13 Jan 2022 | INR | 1,471 | 1,529 | 1,435 | 1,472.35 | 1,472.35 | +6.2 (+0.42%) | 1,661 |
12 Jan 2022 | INR | 1,510 | 1,530 | 1,445.65 | 1,466.15 | 1,466.15 | -60.6 (-3.97%) | 2,045 |
11 Jan 2022 | INR | 1,576 | 1,576 | 1,501.25 | 1,526.75 | 1,526.75 | -17.85 (-1.16%) | 2,137 |
10 Jan 2022 | INR | 1,600 | 1,600 | 1,455 | 1,544.6 | 1,544.6 | +99.3 (+6.87%) | 5,020 |
7 Jan 2022 | INR | 1,445 | 1,499 | 1,402 | 1,445.3 | 1,445.3 | +40.1 (+2.85%) | 2,520 |
6 Jan 2022 | INR | 1,260.1 | 1,450 | 1,260.1 | 1,405.2 | 1,405.2 | +92.65 (+7.06%) | 3,876 |
5 Jan 2022 | INR | 1,340.85 | 1,340.85 | 1,265 | 1,312.55 | 1,312.55 | -4.3 (-0.33%) | 1,553 |
4 Jan 2022 | INR | 1,341 | 1,341 | 1,300 | 1,316.85 | 1,316.85 | +18.55 (+1.43%) | 1,500 |
3 Jan 2022 | INR | 1,247 | 1,305 | 1,230.65 | 1,298.3 | 1,298.3 | +14.95 (+1.16%) | 4,018 |
31 Dec 2021 | INR | 1,299.65 | 1,318 | 1,230.1 | 1,283.35 | 1,283.35 | +9.2 (+0.72%) | 1,217 |
30 Dec 2021 | INR | 1,300 | 1,338.95 | 1,240.2 | 1,274.15 | 1,274.15 | -42.65 (-3.24%) | 1,893 |
29 Dec 2021 | INR | 1,390 | 1,390 | 1,270 | 1,316.8 | 1,316.8 | +17.5 (+1.35%) | 3,026 |
28 Dec 2021 | INR | 1,125 | 1,304.1 | 1,125 | 1,299.3 | 1,299.3 | +212.55 (+19.56%) | 9,378 |
27 Dec 2021 | INR | 1,071 | 1,100 | 1,050 | 1,086.75 | 1,086.75 | +17.25 (+1.61%) | 2,705 |
24 Dec 2021 | INR | 1,168 | 1,168 | 1,061.05 | 1,069.5 | 1,069.5 | -32.05 (-2.91%) | 866 |
23 Dec 2021 | INR | 1,149.95 | 1,149.95 | 1,072.7 | 1,101.55 | 1,101.55 | +13.6 (+1.25%) | 515 |