Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,745 | 2,000.4 | 1,743.6 | 1,886.9 | 1,886.9 | +219.9 (+13.19%) | 4,118 |
2 Feb 2022 | INR | 1,649.05 | 1,675.45 | 1,649 | 1,667 | 1,667 | +20 (+1.21%) | 483 |
1 Feb 2022 | INR | 1,632.05 | 1,689 | 1,632 | 1,647 | 1,647 | +19.8 (+1.22%) | 637 |
31 Jan 2022 | INR | 1,628 | 1,675.65 | 1,625 | 1,627.2 | 1,627.2 | -16.75 (-1.02%) | 493 |
28 Jan 2022 | INR | 1,574 | 1,649 | 1,574 | 1,643.95 | 1,643.95 | +57.45 (+3.62%) | 511 |
27 Jan 2022 | INR | 1,571.6 | 1,600 | 1,520 | 1,586.5 | 1,586.5 | +28.45 (+1.83%) | 492 |
25 Jan 2022 | INR | 1,513.25 | 1,583.25 | 1,513.25 | 1,558.05 | 1,558.05 | +43.05 (+2.84%) | 426 |
24 Jan 2022 | INR | 1,683.25 | 1,683.25 | 1,503 | 1,515 | 1,515 | -137.1 (-8.30%) | 520 |
21 Jan 2022 | INR | 1,651 | 1,700 | 1,623 | 1,652.1 | 1,652.1 | +0.15 (+0.01%) | 922 |
20 Jan 2022 | INR | 1,674.95 | 1,693.9 | 1,643 | 1,651.95 | 1,651.95 | -41.85 (-2.47%) | 1,232 |
19 Jan 2022 | INR | 1,678.1 | 1,693.8 | 1,661.3 | 1,693.8 | 1,693.8 | +14.85 (+0.88%) | 438 |
18 Jan 2022 | INR | 1,677.5 | 1,719.45 | 1,625.8 | 1,678.95 | 1,678.95 | -6.75 (-0.40%) | 742 |
17 Jan 2022 | INR | 1,657.25 | 1,717 | 1,636.6 | 1,685.7 | 1,685.7 | +26.55 (+1.60%) | 422 |
14 Jan 2022 | INR | 1,658.85 | 1,670.05 | 1,635 | 1,659.15 | 1,659.15 | -6.8 (-0.41%) | 868 |
13 Jan 2022 | INR | 1,676.4 | 1,699 | 1,662 | 1,665.95 | 1,665.95 | +3 (+0.18%) | 2,666 |
12 Jan 2022 | INR | 1,680 | 1,708.25 | 1,642.05 | 1,662.95 | 1,662.95 | -6.9 (-0.41%) | 506 |
11 Jan 2022 | INR | 1,670.55 | 1,687.95 | 1,659.9 | 1,669.85 | 1,669.85 | +9.8 (+0.59%) | 468 |
10 Jan 2022 | INR | 1,630.05 | 1,700 | 1,630 | 1,660.05 | 1,660.05 | +41.25 (+2.55%) | 367 |
7 Jan 2022 | INR | 1,603.65 | 1,639.9 | 1,545.8 | 1,618.8 | 1,618.8 | +27.9 (+1.75%) | 207 |
6 Jan 2022 | INR | 1,542.05 | 1,591.95 | 1,501 | 1,590.9 | 1,590.9 | +2.2 (+0.14%) | 452 |
5 Jan 2022 | INR | 1,561 | 1,597.5 | 1,524.95 | 1,588.7 | 1,588.7 | +9.4 (+0.60%) | 398 |
4 Jan 2022 | INR | 1,575.05 | 1,612.45 | 1,562.25 | 1,579.3 | 1,579.3 | -35.9 (-2.22%) | 349 |
3 Jan 2022 | INR | 1,598.55 | 1,615.2 | 1,584 | 1,615.2 | 1,615.2 | +62.75 (+4.04%) | 70 |
31 Dec 2021 | INR | 1,552 | 1,565 | 1,536 | 1,552.45 | 1,552.45 | +9.45 (+0.61%) | 257 |
30 Dec 2021 | INR | 1,550 | 1,567 | 1,529 | 1,543 | 1,543 | +6.65 (+0.43%) | 269 |
29 Dec 2021 | INR | 1,601.5 | 1,601.5 | 1,536 | 1,536.35 | 1,536.35 | -14.8 (-0.95%) | 33 |
28 Dec 2021 | INR | 1,609.25 | 1,609.25 | 1,520.15 | 1,551.15 | 1,551.15 | -21.1 (-1.34%) | 419 |
27 Dec 2021 | INR | 1,570.65 | 1,572.25 | 1,535 | 1,572.25 | 1,572.25 | +39.85 (+2.60%) | 6 |
24 Dec 2021 | INR | 1,556.45 | 1,561.95 | 1,525 | 1,532.4 | 1,532.4 | -37.6 (-2.39%) | 38 |
23 Dec 2021 | INR | 1,550.05 | 1,570 | 1,519.2 | 1,570 | 1,570 | +30.8 (+2.00%) | 277 |