Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,002.45 | 1,007.55 | 988 | 989.35 | 989.35 | -13.1 (-1.31%) | 1,968 |
2 Feb 2022 | INR | 1,007.85 | 1,016.6 | 1,000.8 | 1,002.45 | 1,002.45 | +4.7 (+0.47%) | 2,132 |
1 Feb 2022 | INR | 1,019 | 1,019 | 991.05 | 997.75 | 997.75 | -1.7 (-0.17%) | 2,723 |
31 Jan 2022 | INR | 1,027 | 1,031.55 | 996.25 | 999.45 | 999.45 | +8.9 (+0.90%) | 2,028 |
28 Jan 2022 | INR | 1,006 | 1,009.65 | 990 | 990.55 | 990.55 | -4.25 (-0.43%) | 2,898 |
27 Jan 2022 | INR | 1,022 | 1,025.35 | 990.15 | 994.8 | 994.8 | -51.45 (-4.92%) | 6,929 |
25 Jan 2022 | INR | 1,038 | 1,059 | 967 | 1,046.25 | 1,046.25 | +23.25 (+2.27%) | 13,383 |
24 Jan 2022 | INR | 1,058.25 | 1,058.25 | 996 | 1,023 | 1,023 | -18.1 (-1.74%) | 11,264 |
21 Jan 2022 | INR | 1,043 | 1,053 | 1,033 | 1,041.1 | 1,041.1 | -13.55 (-1.28%) | 3,492 |
20 Jan 2022 | INR | 1,074 | 1,074 | 1,048 | 1,054.65 | 1,054.65 | -1.5 (-0.14%) | 1,137 |
19 Jan 2022 | INR | 1,051.8 | 1,067.3 | 1,049.9 | 1,056.15 | 1,056.15 | -5.75 (-0.54%) | 3,163 |
18 Jan 2022 | INR | 1,081.05 | 1,081.05 | 1,053.3 | 1,061.9 | 1,061.9 | -14.65 (-1.36%) | 981 |
17 Jan 2022 | INR | 1,069.85 | 1,088 | 1,066.9 | 1,076.55 | 1,076.55 | +14.5 (+1.37%) | 9,402 |
14 Jan 2022 | INR | 1,050 | 1,067 | 1,037.7 | 1,062.05 | 1,062.05 | +12.15 (+1.16%) | 2,257 |
13 Jan 2022 | INR | 1,056.6 | 1,066.15 | 1,040 | 1,049.9 | 1,049.9 | -6.95 (-0.66%) | 5,979 |
12 Jan 2022 | INR | 1,038.8 | 1,061 | 1,037.75 | 1,056.85 | 1,056.85 | +22.25 (+2.15%) | 1,993 |
11 Jan 2022 | INR | 1,003.95 | 1,038.5 | 1,003.95 | 1,034.6 | 1,034.6 | +14.75 (+1.45%) | 4,650 |
10 Jan 2022 | INR | 1,009.45 | 1,027.6 | 1,000 | 1,019.85 | 1,019.85 | +21.8 (+2.18%) | 3,714 |
7 Jan 2022 | INR | 998.55 | 1,007.05 | 994 | 998.05 | 998.05 | -0.5 (-0.05%) | 560 |
6 Jan 2022 | INR | 997.5 | 1,003.1 | 995.65 | 998.55 | 998.55 | -3.6 (-0.36%) | 759 |
5 Jan 2022 | INR | 1,015.05 | 1,018.4 | 998.85 | 1,002.15 | 1,002.15 | -11 (-1.09%) | 3,137 |
4 Jan 2022 | INR | 1,014.65 | 1,021 | 1,008.75 | 1,013.15 | 1,013.15 | +2.55 (+0.25%) | 637 |
3 Jan 2022 | INR | 1,006 | 1,018.25 | 1,003.45 | 1,010.6 | 1,010.6 | +11.2 (+1.12%) | 1,979 |
31 Dec 2021 | INR | 1,006.95 | 1,011 | 996 | 999.4 | 999.4 | -0.6 (-0.06%) | 1,057 |
30 Dec 2021 | INR | 1,005.95 | 1,012 | 991.95 | 1,000 | 1,000 | -2.7 (-0.27%) | 1,261 |
29 Dec 2021 | INR | 992.8 | 1,004.35 | 992.8 | 1,002.7 | 1,002.7 | +8.9 (+0.90%) | 369 |
28 Dec 2021 | INR | 1,004.85 | 1,007.35 | 991 | 993.8 | 993.8 | +0.5 (+0.05%) | 1,424 |
27 Dec 2021 | INR | 1,001.2 | 1,003.95 | 966.65 | 993.3 | 993.3 | -6.1 (-0.61%) | 1,915 |
24 Dec 2021 | INR | 1,009.4 | 1,017.95 | 997.05 | 999.4 | 999.4 | -7.15 (-0.71%) | 950 |
23 Dec 2021 | INR | 1,009.45 | 1,015 | 994.05 | 1,006.55 | 1,006.55 | +19.65 (+1.99%) | 1,930 |