Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 1,580.8 | 1,747 | 1,546 | 1,562.05 | 1,562.05 | -24.3 (-1.53%) | 319 |
17 Mar 2022 | INR | 1,585.45 | 1,605 | 1,546 | 1,586.35 | 1,586.35 | +21.55 (+1.38%) | 456 |
16 Mar 2022 | INR | 1,629.75 | 1,629.75 | 1,564.75 | 1,564.8 | 1,564.8 | -5.9 (-0.38%) | 473 |
15 Mar 2022 | INR | 1,644.95 | 1,644.95 | 1,556.8 | 1,570.7 | 1,570.7 | -21.5 (-1.35%) | 66 |
14 Mar 2022 | INR | 1,610 | 1,630 | 1,586.5 | 1,592.2 | 1,592.2 | -17.75 (-1.10%) | 395 |
11 Mar 2022 | INR | 1,659.95 | 1,659.95 | 1,601.8 | 1,609.95 | 1,609.95 | -5.35 (-0.33%) | 544 |
10 Mar 2022 | INR | 1,620 | 1,656 | 1,607.05 | 1,615.3 | 1,615.3 | +17 (+1.06%) | 590 |
9 Mar 2022 | INR | 1,573 | 1,613.95 | 1,573 | 1,598.3 | 1,598.3 | +36.2 (+2.32%) | 27 |
8 Mar 2022 | INR | 1,536.4 | 1,575 | 1,517.05 | 1,562.1 | 1,562.1 | +2.85 (+0.18%) | 551 |
7 Mar 2022 | INR | 1,520 | 1,560.05 | 1,487 | 1,559.25 | 1,559.25 | +33.15 (+2.17%) | 322 |
4 Mar 2022 | INR | 1,538 | 1,574.85 | 1,525 | 1,526.1 | 1,526.1 | -44.65 (-2.84%) | 550 |
3 Mar 2022 | INR | 1,570 | 1,593 | 1,550 | 1,570.75 | 1,570.75 | +25.75 (+1.67%) | 581 |
2 Mar 2022 | INR | 1,563 | 1,583 | 1,538 | 1,545 | 1,545 | -26.25 (-1.67%) | 424 |
28 Feb 2022 | INR | 1,575.65 | 1,585.05 | 1,543.8 | 1,571.25 | 1,571.25 | -39.9 (-2.48%) | 501 |
25 Feb 2022 | INR | 1,516.05 | 1,626.9 | 1,516 | 1,611.15 | 1,611.15 | +110.9 (+7.39%) | 606 |
24 Feb 2022 | INR | 1,596 | 1,596 | 1,487 | 1,500.25 | 1,500.25 | -63.75 (-4.08%) | 932 |
23 Feb 2022 | INR | 1,546.95 | 1,594.55 | 1,546.95 | 1,564 | 1,564 | -26 (-1.64%) | 526 |
22 Feb 2022 | INR | 1,578.8 | 1,613.7 | 1,531.1 | 1,590 | 1,590 | -11.65 (-0.73%) | 371 |
21 Feb 2022 | INR | 1,662 | 1,662 | 1,575 | 1,601.65 | 1,601.65 | -36.4 (-2.22%) | 871 |
18 Feb 2022 | INR | 1,656.65 | 1,685.35 | 1,633 | 1,638.05 | 1,638.05 | -25.6 (-1.54%) | 437 |
17 Feb 2022 | INR | 1,688.9 | 1,692 | 1,643.6 | 1,663.65 | 1,663.65 | -17.9 (-1.06%) | 428 |
16 Feb 2022 | INR | 1,709.7 | 1,725.05 | 1,675 | 1,681.55 | 1,681.55 | -18.2 (-1.07%) | 436 |
15 Feb 2022 | INR | 1,733.85 | 1,733.85 | 1,673.05 | 1,699.75 | 1,699.75 | -17.45 (-1.02%) | 467 |
14 Feb 2022 | INR | 1,692.05 | 1,738.8 | 1,655 | 1,717.2 | 1,717.2 | -6.8 (-0.39%) | 544 |
11 Feb 2022 | INR | 1,774 | 1,786 | 1,720.05 | 1,724 | 1,724 | -56.2 (-3.16%) | 489 |
10 Feb 2022 | INR | 1,772.35 | 1,809.9 | 1,772.35 | 1,780.2 | 1,780.2 | -6.45 (-0.36%) | 508 |
9 Feb 2022 | INR | 1,868 | 1,868 | 1,775 | 1,786.65 | 1,786.65 | -19.85 (-1.10%) | 564 |
8 Feb 2022 | INR | 1,842.95 | 1,864 | 1,761.25 | 1,806.5 | 1,806.5 | +0.15 (+0.01%) | 510 |
7 Feb 2022 | INR | 1,800 | 1,889.95 | 1,800 | 1,806.35 | 1,806.35 | -22.7 (-1.24%) | 831 |
4 Feb 2022 | INR | 1,949 | 1,949 | 1,814.95 | 1,829.05 | 1,829.05 | -57.85 (-3.07%) | 2,198 |