Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 3,120 | 3,126.05 | 2,991.95 | 3,016.5 | 3,016.5 | -111.6 (-3.57%) | 15,304 |
2 Feb 2022 | INR | 3,144.6 | 3,185.5 | 3,120.1 | 3,128.1 | 3,128.1 | -16.5 (-0.52%) | 6,760 |
1 Feb 2022 | INR | 3,150 | 3,191.1 | 3,111.95 | 3,144.6 | 3,144.6 | +38 (+1.22%) | 14,800 |
31 Jan 2022 | INR | 3,099.7 | 3,146.35 | 3,078.1 | 3,106.6 | 3,106.6 | +68.95 (+2.27%) | 9,617 |
28 Jan 2022 | INR | 2,988.95 | 3,108.4 | 2,979.15 | 3,037.65 | 3,037.65 | +104.3 (+3.56%) | 10,294 |
27 Jan 2022 | INR | 3,022.05 | 3,035.15 | 2,890.85 | 2,933.35 | 2,933.35 | -131.05 (-4.28%) | 28,374 |
25 Jan 2022 | INR | 2,889.4 | 3,072.95 | 2,846.8 | 3,064.4 | 3,064.4 | +119.25 (+4.05%) | 24,090 |
24 Jan 2022 | INR | 3,029.95 | 3,061.5 | 2,847.05 | 2,945.15 | 2,945.15 | -79.4 (-2.63%) | 17,010 |
21 Jan 2022 | INR | 3,049.5 | 3,200 | 2,920.05 | 3,024.55 | 3,024.55 | -29.7 (-0.97%) | 64,299 |
20 Jan 2022 | INR | 3,088.05 | 3,128.55 | 3,006.6 | 3,054.25 | 3,054.25 | -33.8 (-1.09%) | 15,734 |
19 Jan 2022 | INR | 3,185 | 3,188.4 | 3,058.4 | 3,088.05 | 3,088.05 | -113.05 (-3.53%) | 17,094 |
18 Jan 2022 | INR | 3,286.35 | 3,315 | 3,176.65 | 3,201.1 | 3,201.1 | -81.75 (-2.49%) | 11,468 |
17 Jan 2022 | INR | 3,277 | 3,296 | 3,201 | 3,282.85 | 3,282.85 | +20.3 (+0.62%) | 15,352 |
14 Jan 2022 | INR | 3,310 | 3,310 | 3,218 | 3,262.55 | 3,262.55 | -44.05 (-1.33%) | 18,029 |
13 Jan 2022 | INR | 3,228.75 | 3,315.5 | 3,224.3 | 3,306.6 | 3,306.6 | +89.4 (+2.78%) | 13,229 |
12 Jan 2022 | INR | 3,250 | 3,250 | 3,180 | 3,217.2 | 3,217.2 | +9.85 (+0.31%) | 8,380 |
11 Jan 2022 | INR | 3,199 | 3,240 | 3,190 | 3,207.35 | 3,207.35 | +6.85 (+0.21%) | 5,988 |
10 Jan 2022 | INR | 3,240 | 3,271.8 | 3,178.8 | 3,200.5 | 3,200.5 | -44.25 (-1.36%) | 20,881 |
7 Jan 2022 | INR | 3,275 | 3,287.3 | 3,221.25 | 3,244.75 | 3,244.75 | -15.35 (-0.47%) | 11,735 |
6 Jan 2022 | INR | 3,318 | 3,318 | 3,227.2 | 3,260.1 | 3,260.1 | -52.45 (-1.58%) | 218,636 |
5 Jan 2022 | INR | 3,388 | 3,388 | 3,293.85 | 3,312.55 | 3,312.55 | -84.4 (-2.48%) | 17,478 |
4 Jan 2022 | INR | 3,444.95 | 3,464 | 3,370 | 3,396.95 | 3,396.95 | -24.35 (-0.71%) | 7,575 |
3 Jan 2022 | INR | 3,415.75 | 3,476.6 | 3,396.45 | 3,421.3 | 3,421.3 | +24.85 (+0.73%) | 9,578 |
31 Dec 2021 | INR | 3,322.2 | 3,419.7 | 3,309.65 | 3,396.45 | 3,396.45 | +49.3 (+1.47%) | 31,213 |
30 Dec 2021 | INR | 3,327 | 3,358 | 3,285.05 | 3,347.15 | 3,347.15 | +36.9 (+1.11%) | 16,853 |
29 Dec 2021 | INR | 3,339 | 3,343.7 | 3,293.7 | 3,310.25 | 3,310.25 | -21.25 (-0.64%) | 10,720 |
28 Dec 2021 | INR | 3,245 | 3,352.9 | 3,245 | 3,331.5 | 3,331.5 | +101.2 (+3.13%) | 12,669 |
27 Dec 2021 | INR | 3,214.55 | 3,237.2 | 3,163.2 | 3,230.3 | 3,230.3 | +11.65 (+0.36%) | 10,083 |
24 Dec 2021 | INR | 3,245 | 3,290 | 3,183 | 3,218.65 | 3,218.65 | +32.25 (+1.01%) | 19,471 |
23 Dec 2021 | INR | 3,210 | 3,214 | 3,159.2 | 3,186.4 | 3,186.4 | +17.95 (+0.57%) | 3,214 |