Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,974 | 1,999.15 | 1,973 | 1,990.45 | 1,326.9667 | +6.1 (+0.31%) | 376 |
2 Feb 2022 | INR | 1,954.45 | 1,989.55 | 1,954.45 | 1,984.35 | 1,322.9 | +21.7 (+1.11%) | 1,465 |
1 Feb 2022 | INR | 1,917.95 | 1,986.4 | 1,917.95 | 1,962.65 | 1,308.4333 | +61.65 (+3.24%) | 853 |
31 Jan 2022 | INR | 1,909.25 | 1,919.5 | 1,901 | 1,901 | 1,267.3333 | -17.05 (-0.89%) | 203 |
28 Jan 2022 | INR | 1,906.9 | 1,936.05 | 1,890.1 | 1,918.05 | 1,278.7 | +24.8 (+1.31%) | 17,713 |
27 Jan 2022 | INR | 1,898.1 | 1,908.75 | 1,890.45 | 1,893.25 | 1,262.1667 | -5.75 (-0.30%) | 222 |
25 Jan 2022 | INR | 1,880.2 | 1,908.5 | 1,864.2 | 1,899 | 1,266 | -5.1 (-0.27%) | 370 |
24 Jan 2022 | INR | 1,911.8 | 1,913.55 | 1,880.5 | 1,904.1 | 1,269.4 | +5.25 (+0.28%) | 1,059 |
21 Jan 2022 | INR | 1,897.95 | 1,916.8 | 1,865.8 | 1,898.85 | 1,265.9 | -20.5 (-1.07%) | 636 |
20 Jan 2022 | INR | 1,901.5 | 1,920 | 1,890 | 1,919.35 | 1,279.5667 | +15.7 (+0.82%) | 119 |
19 Jan 2022 | INR | 1,917.8 | 1,921.8 | 1,887 | 1,903.65 | 1,269.1 | -2.75 (-0.14%) | 949 |
18 Jan 2022 | INR | 1,919.45 | 1,928.75 | 1,892.15 | 1,906.4 | 1,270.9333 | +4.5 (+0.24%) | 495 |
17 Jan 2022 | INR | 1,940.1 | 1,953.95 | 1,890 | 1,901.9 | 1,267.9333 | -29.35 (-1.52%) | 622 |
14 Jan 2022 | INR | 1,980 | 1,980 | 1,916.05 | 1,931.25 | 1,287.5 | -10.2 (-0.53%) | 1,748 |
13 Jan 2022 | INR | 1,944.35 | 1,945 | 1,925.6 | 1,941.45 | 1,294.3 | -5.6 (-0.29%) | 67 |
12 Jan 2022 | INR | 1,945.5 | 1,959.5 | 1,927 | 1,947.05 | 1,298.0333 | +5.8 (+0.30%) | 789 |
11 Jan 2022 | INR | 1,951 | 1,951.95 | 1,921.1 | 1,941.25 | 1,294.1667 | -18.2 (-0.93%) | 1,010 |
10 Jan 2022 | INR | 1,920 | 2,017.6 | 1,920 | 1,959.45 | 1,306.3 | +37.85 (+1.97%) | 1,462 |
7 Jan 2022 | INR | 1,918.85 | 1,990 | 1,900 | 1,921.6 | 1,281.0667 | -20.15 (-1.04%) | 71,268 |
6 Jan 2022 | INR | 1,912.15 | 1,952.25 | 1,902.5 | 1,941.75 | 1,294.5 | +23.45 (+1.22%) | 5,397 |
5 Jan 2022 | INR | 1,938.2 | 1,949.85 | 1,915.2 | 1,918.3 | 1,278.8667 | -29.55 (-1.52%) | 270 |
4 Jan 2022 | INR | 1,915.05 | 1,954.95 | 1,911.35 | 1,947.85 | 1,298.5667 | +29.25 (+1.52%) | 731 |
3 Jan 2022 | INR | 1,941.05 | 1,943.95 | 1,915.15 | 1,918.6 | 1,279.0667 | -25.7 (-1.32%) | 250 |
31 Dec 2021 | INR | 1,933.45 | 1,954.85 | 1,927.1 | 1,944.3 | 1,296.2 | +5.4 (+0.28%) | 65 |
30 Dec 2021 | INR | 1,908.1 | 1,950 | 1,908.1 | 1,938.9 | 1,292.6 | +21.4 (+1.12%) | 242 |
29 Dec 2021 | INR | 1,916.3 | 1,927.85 | 1,908.9 | 1,917.5 | 1,278.3333 | +14.4 (+0.76%) | 50 |
28 Dec 2021 | INR | 1,937.95 | 1,961.05 | 1,896.15 | 1,903.1 | 1,268.7333 | -49.45 (-2.53%) | 434 |
27 Dec 2021 | INR | 1,884.85 | 1,953.5 | 1,878.35 | 1,952.55 | 1,301.7 | +66.4 (+3.52%) | 1,422 |
24 Dec 2021 | INR | 1,910 | 1,910 | 1,855.6 | 1,886.15 | 1,257.4333 | -12.25 (-0.65%) | 316 |
23 Dec 2021 | INR | 1,909 | 1,928.2 | 1,890 | 1,898.4 | 1,265.6 | +5.65 (+0.30%) | 226 |