Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,008.55 | 1,022.2 | 980 | 996.05 | 996.05 | -27.15 (-2.65%) | 959 |
2 Feb 2022 | INR | 993.55 | 1,026 | 980 | 1,023.2 | 1,023.2 | +33.15 (+3.35%) | 1,063 |
1 Feb 2022 | INR | 1,009.9 | 1,009.9 | 976.4 | 990.05 | 990.05 | +3.65 (+0.37%) | 499 |
31 Jan 2022 | INR | 1,063.85 | 1,063.85 | 975 | 986.4 | 986.4 | -3.7 (-0.37%) | 1,845 |
28 Jan 2022 | INR | 1,018.8 | 1,033 | 983.3 | 990.1 | 990.1 | -4.7 (-0.47%) | 814 |
27 Jan 2022 | INR | 1,008.15 | 1,020.3 | 982.15 | 994.8 | 994.8 | -18.5 (-1.83%) | 833 |
25 Jan 2022 | INR | 967.55 | 1,025.65 | 967.55 | 1,013.3 | 1,013.3 | +13.8 (+1.38%) | 719 |
24 Jan 2022 | INR | 1,134.95 | 1,134.95 | 995.15 | 999.5 | 999.5 | -76.85 (-7.14%) | 1,517 |
21 Jan 2022 | INR | 1,087.05 | 1,102.5 | 1,070 | 1,076.35 | 1,076.35 | -20.4 (-1.86%) | 490 |
20 Jan 2022 | INR | 1,089.65 | 1,109.75 | 1,077.95 | 1,096.75 | 1,096.75 | +6.95 (+0.64%) | 544 |
19 Jan 2022 | INR | 1,118 | 1,118 | 1,069.05 | 1,089.8 | 1,089.8 | -0.9 (-0.08%) | 363 |
18 Jan 2022 | INR | 1,137.05 | 1,144.6 | 1,080 | 1,090.7 | 1,090.7 | -48.65 (-4.27%) | 536 |
17 Jan 2022 | INR | 1,105.05 | 1,148.85 | 1,104.6 | 1,139.35 | 1,139.35 | +38.95 (+3.54%) | 5,278 |
14 Jan 2022 | INR | 1,066.65 | 1,109.75 | 1,059.3 | 1,100.4 | 1,100.4 | +28.5 (+2.66%) | 532 |
13 Jan 2022 | INR | 1,077.8 | 1,093.95 | 1,060.1 | 1,071.9 | 1,071.9 | +1.45 (+0.14%) | 479 |
12 Jan 2022 | INR | 1,084.05 | 1,090.65 | 1,069 | 1,070.45 | 1,070.45 | -4.3 (-0.40%) | 133 |
11 Jan 2022 | INR | 1,103.35 | 1,108.15 | 1,068.2 | 1,074.75 | 1,074.75 | -22.05 (-2.01%) | 690 |
10 Jan 2022 | INR | 1,092.8 | 1,115.4 | 1,079.6 | 1,096.8 | 1,096.8 | +2.6 (+0.24%) | 606 |
7 Jan 2022 | INR | 1,078.65 | 1,096.85 | 1,070.8 | 1,094.2 | 1,094.2 | +34.85 (+3.29%) | 470 |
6 Jan 2022 | INR | 1,083.5 | 1,094.75 | 1,047.15 | 1,059.35 | 1,059.35 | -18.6 (-1.73%) | 1,887 |
5 Jan 2022 | INR | 1,090 | 1,099.4 | 1,074.95 | 1,077.95 | 1,077.95 | -17.75 (-1.62%) | 585 |
4 Jan 2022 | INR | 1,096.35 | 1,113 | 1,068.05 | 1,095.7 | 1,095.7 | +11.75 (+1.08%) | 1,020 |
3 Jan 2022 | INR | 1,199.9 | 1,212 | 1,072.05 | 1,083.95 | 1,083.95 | +33.65 (+3.20%) | 881 |
31 Dec 2021 | INR | 1,073.65 | 1,090.35 | 1,042 | 1,050.3 | 1,050.3 | -24.35 (-2.27%) | 1,065 |
30 Dec 2021 | INR | 1,090.05 | 1,105.05 | 1,072 | 1,074.65 | 1,074.65 | -21.75 (-1.98%) | 598 |
29 Dec 2021 | INR | 1,078.7 | 1,124 | 1,078.65 | 1,096.4 | 1,096.4 | +17.75 (+1.65%) | 2,135 |
28 Dec 2021 | INR | 1,066.1 | 1,110 | 1,066.1 | 1,078.65 | 1,078.65 | +28.35 (+2.70%) | 3,189 |
27 Dec 2021 | INR | 1,030.15 | 1,065.75 | 1,019.6 | 1,050.3 | 1,050.3 | -1.65 (-0.16%) | 70 |
24 Dec 2021 | INR | 1,055 | 1,062.5 | 1,050.1 | 1,051.95 | 1,051.95 | -13.05 (-1.23%) | 142 |
23 Dec 2021 | INR | 1,032.7 | 1,085 | 1,032.65 | 1,065 | 1,065 | +26.7 (+2.57%) | 778 |