Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 1,204.45 | 1,210 | 1,165 | 1,168.8 | 1,168.8 | -27.75 (-2.32%) | 174,746 |
17 Mar 2022 | INR | 1,214 | 1,215.05 | 1,190.75 | 1,196.55 | 1,196.55 | -2.75 (-0.23%) | 115,202 |
16 Mar 2022 | INR | 1,190 | 1,202.5 | 1,185 | 1,199.3 | 1,199.3 | +22.4 (+1.90%) | 127,920 |
15 Mar 2022 | INR | 1,207.15 | 1,213.85 | 1,168.5 | 1,176.9 | 1,176.9 | -25.85 (-2.15%) | 121,346 |
14 Mar 2022 | INR | 1,192 | 1,214.55 | 1,177.95 | 1,202.75 | 1,202.75 | +9.2 (+0.77%) | 205,642 |
11 Mar 2022 | INR | 1,182 | 1,207 | 1,176.8 | 1,193.55 | 1,193.55 | +1.4 (+0.12%) | 137,334 |
10 Mar 2022 | INR | 1,196 | 1,198.2 | 1,175.15 | 1,192.15 | 1,192.15 | +9.75 (+0.82%) | 108,757 |
9 Mar 2022 | INR | 1,189.9 | 1,195 | 1,161.85 | 1,182.4 | 1,182.4 | +7.15 (+0.61%) | 105,493 |
8 Mar 2022 | INR | 1,155 | 1,179 | 1,155 | 1,175.25 | 1,175.25 | +21.55 (+1.87%) | 180,467 |
7 Mar 2022 | INR | 1,110 | 1,161.35 | 1,110 | 1,153.7 | 1,153.7 | +15.65 (+1.38%) | 196,351 |
4 Mar 2022 | INR | 1,125 | 1,154.25 | 1,122.65 | 1,138.05 | 1,138.05 | -1.7 (-0.15%) | 121,270 |
3 Mar 2022 | INR | 1,124 | 1,151.8 | 1,120.7 | 1,139.75 | 1,139.75 | +23.2 (+2.08%) | 189,906 |
2 Mar 2022 | INR | 1,128 | 1,128 | 1,109.45 | 1,116.55 | 1,116.55 | -10.1 (-0.90%) | 58,495 |
28 Feb 2022 | INR | 1,125 | 1,133.15 | 1,106.8 | 1,126.65 | 1,126.65 | -3.25 (-0.29%) | 155,405 |
25 Feb 2022 | INR | 1,109.75 | 1,140.55 | 1,109.75 | 1,129.9 | 1,129.9 | +31.1 (+2.83%) | 204,964 |
24 Feb 2022 | INR | 1,110.5 | 1,128.65 | 1,092.45 | 1,098.8 | 1,098.8 | -53.7 (-4.66%) | 134,467 |
23 Feb 2022 | INR | 1,151 | 1,159.8 | 1,148.15 | 1,152.5 | 1,152.5 | +3.55 (+0.31%) | 117,301 |
22 Feb 2022 | INR | 1,120 | 1,154.15 | 1,120 | 1,148.95 | 1,148.95 | -16.05 (-1.38%) | 152,973 |
21 Feb 2022 | INR | 1,160.85 | 1,169.2 | 1,150.2 | 1,165 | 1,165 | +0.85 (+0.07%) | 133,995 |
18 Feb 2022 | INR | 1,151 | 1,169 | 1,150 | 1,164.15 | 1,164.15 | +1.85 (+0.16%) | 118,922 |
17 Feb 2022 | INR | 1,173 | 1,173.05 | 1,160.1 | 1,162.3 | 1,162.3 | -6.7 (-0.57%) | 99,335 |
16 Feb 2022 | INR | 1,175 | 1,182.5 | 1,160.1 | 1,169 | 1,169 | +0.25 (+0.02%) | 144,736 |
15 Feb 2022 | INR | 1,147 | 1,173 | 1,147 | 1,168.75 | 1,168.75 | +21.75 (+1.90%) | 138,695 |
14 Feb 2022 | INR | 1,120.4 | 1,164.3 | 1,120.4 | 1,147 | 1,147 | -17.4 (-1.49%) | 337,220 |
11 Feb 2022 | INR | 1,180.1 | 1,180.1 | 1,158.35 | 1,164.4 | 1,164.4 | -25.7 (-2.16%) | 123,726 |
10 Feb 2022 | INR | 1,181.55 | 1,191.8 | 1,174.2 | 1,190.1 | 1,190.1 | +8.55 (+0.72%) | 161,272 |
9 Feb 2022 | INR | 1,170 | 1,189 | 1,166.3 | 1,181.55 | 1,181.55 | +19.25 (+1.66%) | 274,500 |
8 Feb 2022 | INR | 1,157.55 | 1,169.4 | 1,148.25 | 1,162.3 | 1,162.3 | +4.75 (+0.41%) | 244,279 |
7 Feb 2022 | INR | 1,157 | 1,171.2 | 1,146.4 | 1,157.55 | 1,157.55 | -5.55 (-0.48%) | 74,491 |
4 Feb 2022 | INR | 1,155.8 | 1,167.25 | 1,137.7 | 1,163.1 | 1,163.1 | +7.3 (+0.63%) | 134,609 |