Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 3,825.6 | 3,857.95 | 3,806.65 | 3,853.4 | 32.935 | +70.9 (+1.87%) | 70 |
2 Feb 2022 | INR | 3,773.25 | 3,833.95 | 3,773 | 3,782.5 | 32.3291 | +5.35 (+0.14%) | 100 |
1 Feb 2022 | INR | 3,812.9 | 3,838 | 3,748 | 3,777.15 | 32.2833 | -19.8 (-0.52%) | 333 |
31 Jan 2022 | INR | 3,822 | 3,879.55 | 3,788.05 | 3,796.95 | 32.4526 | -24.25 (-0.63%) | 89 |
28 Jan 2022 | INR | 3,935 | 3,935 | 3,805 | 3,821.2 | 32.6598 | -78.6 (-2.02%) | 237 |
27 Jan 2022 | INR | 3,876.1 | 3,917.95 | 3,818 | 3,899.8 | 33.3316 | +23.7 (+0.61%) | 300 |
25 Jan 2022 | INR | 3,837.1 | 3,895 | 3,797.05 | 3,876.1 | 33.1291 | +75.85 (+2.00%) | 496 |
24 Jan 2022 | INR | 3,888.25 | 4,037.75 | 3,746.35 | 3,800.25 | 32.4808 | +52 (+1.39%) | 2,059 |
21 Jan 2022 | INR | 3,760.45 | 3,767.05 | 3,711.4 | 3,748.25 | 32.0363 | +5 (+0.13%) | 452 |
20 Jan 2022 | INR | 3,803.1 | 3,803.1 | 3,728 | 3,743.25 | 31.9936 | -56.4 (-1.48%) | 347 |
19 Jan 2022 | INR | 3,800 | 3,832.35 | 3,783.2 | 3,799.65 | 32.4756 | -18.3 (-0.48%) | 77 |
18 Jan 2022 | INR | 3,984.75 | 3,984.75 | 3,807 | 3,817.95 | 32.6321 | -97.95 (-2.50%) | 394 |
17 Jan 2022 | INR | 3,912.85 | 3,960.85 | 3,805.5 | 3,915.9 | 33.4692 | +14.35 (+0.37%) | 434 |
14 Jan 2022 | INR | 3,878.7 | 3,959.3 | 3,878.15 | 3,901.55 | 33.3466 | +21.6 (+0.56%) | 179 |
13 Jan 2022 | INR | 3,919.6 | 3,932.9 | 3,879.95 | 3,879.95 | 33.162 | -0.55 (-0.01%) | 251 |
12 Jan 2022 | INR | 3,829.4 | 3,925.6 | 3,825.5 | 3,880.5 | 33.1667 | +61.35 (+1.61%) | 181 |
11 Jan 2022 | INR | 3,798.05 | 3,840 | 3,793.2 | 3,819.15 | 32.6423 | +7.05 (+0.18%) | 637 |
10 Jan 2022 | INR | 3,792 | 3,860 | 3,725 | 3,812.1 | 32.5821 | +19.2 (+0.51%) | 320 |
7 Jan 2022 | INR | 3,783.35 | 3,833.55 | 3,771.05 | 3,792.9 | 32.4179 | -29.8 (-0.78%) | 171 |
6 Jan 2022 | INR | 3,828.6 | 3,850.3 | 3,806.95 | 3,822.7 | 32.6726 | +6.2 (+0.16%) | 141 |
5 Jan 2022 | INR | 3,884.7 | 3,900.85 | 3,810 | 3,816.5 | 32.6197 | -41.6 (-1.08%) | 253 |
4 Jan 2022 | INR | 3,851.15 | 3,900.95 | 3,835 | 3,858.1 | 32.9752 | +11.7 (+0.30%) | 600 |
3 Jan 2022 | INR | 3,792.55 | 3,860 | 3,792.55 | 3,846.4 | 32.8752 | +53.85 (+1.42%) | 156 |
31 Dec 2021 | INR | 3,786.85 | 3,813.85 | 3,774.05 | 3,792.55 | 32.415 | -9.4 (-0.25%) | 199 |
30 Dec 2021 | INR | 3,815.65 | 3,942.85 | 3,773.9 | 3,801.95 | 32.4953 | -9.15 (-0.24%) | 239 |
29 Dec 2021 | INR | 3,851.1 | 3,869.9 | 3,786.15 | 3,811.1 | 32.5735 | -32 (-0.83%) | 268 |
28 Dec 2021 | INR | 4,150 | 4,150 | 3,823.3 | 3,843.1 | 32.847 | -71.1 (-1.82%) | 193,911 |
27 Dec 2021 | INR | 3,814.3 | 3,950.05 | 3,792.1 | 3,914.2 | 33.4547 | +53.1 (+1.38%) | 269 |
24 Dec 2021 | INR | 3,884.3 | 3,904.95 | 3,827.5 | 3,861.1 | 33.0009 | -45.65 (-1.17%) | 203 |
23 Dec 2021 | INR | 3,762.1 | 3,950 | 3,731 | 3,906.75 | 33.391 | +162.7 (+4.35%) | 802 |