Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,149 | 1,149 | 1,107.4 | 1,127.4 | 1,127.4 | +9.1 (+0.81%) | 2,078 |
2 Feb 2022 | INR | 1,106.15 | 1,127 | 1,104.95 | 1,118.3 | 1,118.3 | +37.45 (+3.46%) | 3,584 |
1 Feb 2022 | INR | 1,095 | 1,110 | 1,077.85 | 1,080.85 | 1,080.85 | +4.65 (+0.43%) | 2,850 |
31 Jan 2022 | INR | 1,094 | 1,119 | 1,061.9 | 1,076.2 | 1,076.2 | -1.25 (-0.12%) | 4,149 |
28 Jan 2022 | INR | 1,122.75 | 1,140.45 | 1,060 | 1,077.45 | 1,077.45 | -14.55 (-1.33%) | 1,420 |
27 Jan 2022 | INR | 1,072 | 1,133.8 | 1,040 | 1,092 | 1,092 | +16.4 (+1.52%) | 3,461 |
25 Jan 2022 | INR | 1,001 | 1,102.3 | 1,001 | 1,075.6 | 1,075.6 | +47.1 (+4.58%) | 3,475 |
24 Jan 2022 | INR | 1,085 | 1,110 | 1,010.2 | 1,028.5 | 1,028.5 | -89.65 (-8.02%) | 17,068 |
21 Jan 2022 | INR | 1,185.05 | 1,212.2 | 1,107 | 1,118.15 | 1,118.15 | -68.7 (-5.79%) | 6,797 |
20 Jan 2022 | INR | 1,098.05 | 1,205 | 1,078.8 | 1,186.85 | 1,186.85 | +102.7 (+9.47%) | 17,196 |
19 Jan 2022 | INR | 1,170 | 1,170 | 1,073 | 1,084.15 | 1,084.15 | -43.4 (-3.85%) | 4,476 |
18 Jan 2022 | INR | 1,170.55 | 1,199.8 | 1,114.4 | 1,127.55 | 1,127.55 | -52 (-4.41%) | 4,333 |
17 Jan 2022 | INR | 1,190 | 1,193.4 | 1,171.05 | 1,179.55 | 1,179.55 | +7.95 (+0.68%) | 2,709 |
14 Jan 2022 | INR | 1,171.2 | 1,183.45 | 1,161 | 1,171.6 | 1,171.6 | +11.75 (+1.01%) | 1,953 |
13 Jan 2022 | INR | 1,189 | 1,189 | 1,140.5 | 1,159.85 | 1,159.85 | -6.55 (-0.56%) | 2,652 |
12 Jan 2022 | INR | 1,175 | 1,194.9 | 1,151.25 | 1,166.4 | 1,166.4 | +13.25 (+1.15%) | 3,411 |
11 Jan 2022 | INR | 1,190 | 1,190 | 1,149.4 | 1,153.15 | 1,153.15 | -18.85 (-1.61%) | 3,701 |
10 Jan 2022 | INR | 1,111.1 | 1,209.95 | 1,111.1 | 1,172 | 1,172 | +34.55 (+3.04%) | 11,108 |
7 Jan 2022 | INR | 1,071 | 1,147.5 | 1,070.6 | 1,137.45 | 1,137.45 | +76.85 (+7.25%) | 6,515 |
6 Jan 2022 | INR | 1,032.45 | 1,070 | 1,027.4 | 1,060.6 | 1,060.6 | +11 (+1.05%) | 1,715 |
5 Jan 2022 | INR | 1,060.15 | 1,062.65 | 1,044.05 | 1,049.6 | 1,049.6 | -10.95 (-1.03%) | 2,674 |
4 Jan 2022 | INR | 1,080 | 1,080 | 1,041 | 1,060.55 | 1,060.55 | +12.6 (+1.20%) | 4,627 |
3 Jan 2022 | INR | 1,030.1 | 1,069 | 1,030.1 | 1,047.95 | 1,047.95 | +2.15 (+0.21%) | 4,343 |
31 Dec 2021 | INR | 1,030.95 | 1,052.2 | 1,006.4 | 1,045.8 | 1,045.8 | +15.15 (+1.47%) | 5,103 |
30 Dec 2021 | INR | 1,026.15 | 1,033.4 | 1,010.9 | 1,030.65 | 1,030.65 | +18.05 (+1.78%) | 3,675 |
29 Dec 2021 | INR | 1,003.85 | 1,060 | 1,003.85 | 1,012.6 | 1,012.6 | +21.9 (+2.21%) | 7,532 |
28 Dec 2021 | INR | 996.05 | 1,007.65 | 983.05 | 990.7 | 990.7 | +11.9 (+1.22%) | 2,238 |
27 Dec 2021 | INR | 978 | 990.15 | 973.3 | 978.8 | 978.8 | -0.5 (-0.05%) | 1,851 |
24 Dec 2021 | INR | 988.05 | 1,010 | 963.3 | 979.3 | 979.3 | -11.15 (-1.13%) | 2,478 |
23 Dec 2021 | INR | 1,028 | 1,028 | 986 | 990.45 | 990.45 | -3.7 (-0.37%) | 2,508 |