Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 2,390 | 2,495 | 2,379.85 | 2,469.9 | 2,469.9 | +89.35 (+3.75%) | 218 |
17 Mar 2022 | INR | 2,396.15 | 2,403 | 2,367.45 | 2,380.55 | 2,380.55 | -5.4 (-0.23%) | 202 |
16 Mar 2022 | INR | 2,393 | 2,430.85 | 2,375.75 | 2,385.95 | 2,385.95 | -9.45 (-0.39%) | 801 |
15 Mar 2022 | INR | 2,337.35 | 2,398.6 | 2,317 | 2,395.4 | 2,395.4 | +72.05 (+3.10%) | 263 |
14 Mar 2022 | INR | 2,392.05 | 2,396.6 | 2,292.3 | 2,323.35 | 2,323.35 | -67 (-2.80%) | 1,342 |
11 Mar 2022 | INR | 2,374.9 | 2,398.9 | 2,338 | 2,390.35 | 2,390.35 | +35.05 (+1.49%) | 868 |
10 Mar 2022 | INR | 2,380 | 2,390 | 2,350 | 2,355.3 | 2,355.3 | -15.9 (-0.67%) | 380 |
9 Mar 2022 | INR | 2,397.9 | 2,406.95 | 2,293.2 | 2,371.2 | 2,371.2 | +27.2 (+1.16%) | 579 |
8 Mar 2022 | INR | 2,357.55 | 2,400 | 2,311.8 | 2,344 | 2,344 | +0.7 (+0.03%) | 283 |
7 Mar 2022 | INR | 2,295.85 | 2,350 | 2,272.45 | 2,343.3 | 2,343.3 | +5.65 (+0.24%) | 345 |
4 Mar 2022 | INR | 2,352.55 | 2,364.4 | 2,333.25 | 2,337.65 | 2,337.65 | -62 (-2.58%) | 101 |
3 Mar 2022 | INR | 2,323 | 2,426 | 2,323 | 2,399.65 | 2,399.65 | +61.25 (+2.62%) | 846 |
2 Mar 2022 | INR | 2,207.55 | 2,374 | 2,207.55 | 2,338.4 | 2,338.4 | +146.65 (+6.69%) | 705 |
28 Feb 2022 | INR | 2,205.9 | 2,225.55 | 2,165.25 | 2,191.75 | 2,191.75 | -27.05 (-1.22%) | 415 |
25 Feb 2022 | INR | 2,247.6 | 2,310.05 | 2,198 | 2,218.8 | 2,218.8 | -4.3 (-0.19%) | 1,168 |
24 Feb 2022 | INR | 2,250 | 2,297.15 | 2,210 | 2,223.1 | 2,223.1 | -131.3 (-5.58%) | 810 |
23 Feb 2022 | INR | 2,394.7 | 2,424 | 2,350 | 2,354.4 | 2,354.4 | -22.45 (-0.94%) | 368 |
22 Feb 2022 | INR | 2,351.9 | 2,399 | 2,239.2 | 2,376.85 | 2,376.85 | -45.8 (-1.89%) | 915 |
21 Feb 2022 | INR | 2,470 | 2,540.15 | 2,401.5 | 2,422.65 | 2,422.65 | -43.45 (-1.76%) | 1,298 |
18 Feb 2022 | INR | 2,356.6 | 2,496.9 | 2,338.95 | 2,466.1 | 2,466.1 | +159.8 (+6.93%) | 1,433 |
17 Feb 2022 | INR | 2,328 | 2,328 | 2,283.6 | 2,306.3 | 2,306.3 | -33.05 (-1.41%) | 169 |
16 Feb 2022 | INR | 2,318.7 | 2,369 | 2,305.05 | 2,339.35 | 2,339.35 | +47.3 (+2.06%) | 223 |
15 Feb 2022 | INR | 2,317.25 | 2,321.4 | 2,286.4 | 2,292.05 | 2,292.05 | -3.2 (-0.14%) | 230 |
14 Feb 2022 | INR | 2,325 | 2,385.75 | 2,280 | 2,295.25 | 2,295.25 | -123.65 (-5.11%) | 229 |
11 Feb 2022 | INR | 2,402.05 | 2,425 | 2,381.35 | 2,418.9 | 2,418.9 | -32.65 (-1.33%) | 230 |
10 Feb 2022 | INR | 2,490.05 | 2,490.05 | 2,443 | 2,451.55 | 2,451.55 | -37.1 (-1.49%) | 156 |
9 Feb 2022 | INR | 2,421.95 | 2,510 | 2,421.25 | 2,488.65 | 2,488.65 | +58.15 (+2.39%) | 726 |
8 Feb 2022 | INR | 2,465.45 | 2,465.45 | 2,381.35 | 2,430.5 | 2,430.5 | -31.9 (-1.30%) | 1,083 |
7 Feb 2022 | INR | 2,463.05 | 2,483.1 | 2,441 | 2,462.4 | 2,462.4 | -4.75 (-0.19%) | 293 |
4 Feb 2022 | INR | 2,479.15 | 2,489.95 | 2,451 | 2,467.15 | 2,467.15 | -24.85 (-1.00%) | 366 |