Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 3,775 | 3,835 | 3,694.75 | 3,718.35 | 3,718.35 | -23.15 (-0.62%) | 6,968 |
2 Feb 2022 | INR | 3,619 | 3,756.25 | 3,564.05 | 3,741.5 | 3,741.5 | +172.15 (+4.82%) | 11,050 |
1 Feb 2022 | INR | 3,555 | 3,584.6 | 3,519.15 | 3,569.35 | 3,569.35 | +55.65 (+1.58%) | 4,854 |
31 Jan 2022 | INR | 3,465 | 3,535.7 | 3,440.65 | 3,513.7 | 3,513.7 | +98.25 (+2.88%) | 49,902 |
28 Jan 2022 | INR | 3,475 | 3,509.1 | 3,391.8 | 3,415.45 | 3,415.45 | -12.1 (-0.35%) | 22,585 |
27 Jan 2022 | INR | 3,470 | 3,470.05 | 3,348.1 | 3,427.55 | 3,427.55 | -56.85 (-1.63%) | 12,705 |
25 Jan 2022 | INR | 3,528.5 | 3,528.5 | 3,414.95 | 3,484.4 | 3,484.4 | -20.8 (-0.59%) | 6,550 |
24 Jan 2022 | INR | 3,675.4 | 3,698.3 | 3,472.05 | 3,505.2 | 3,505.2 | -170.2 (-4.63%) | 18,001 |
21 Jan 2022 | INR | 3,701.25 | 3,748 | 3,653.95 | 3,675.4 | 3,675.4 | -23.2 (-0.63%) | 10,858 |
20 Jan 2022 | INR | 3,840.05 | 3,901.25 | 3,693 | 3,698.6 | 3,698.6 | -296.35 (-7.42%) | 21,368 |
19 Jan 2022 | INR | 3,965 | 4,052.8 | 3,947.75 | 3,994.95 | 3,994.95 | -1.55 (-0.04%) | 4,043 |
18 Jan 2022 | INR | 4,099 | 4,105 | 3,965.1 | 3,996.5 | 3,996.5 | -79.2 (-1.94%) | 4,563 |
17 Jan 2022 | INR | 4,071.3 | 4,125 | 4,062 | 4,075.7 | 4,075.7 | -25.2 (-0.61%) | 8,317 |
14 Jan 2022 | INR | 4,154.9 | 4,164.45 | 4,088.7 | 4,100.9 | 4,100.9 | -57.2 (-1.38%) | 4,481 |
13 Jan 2022 | INR | 4,232.55 | 4,232.55 | 4,108.4 | 4,158.1 | 4,158.1 | -39.1 (-0.93%) | 2,890 |
12 Jan 2022 | INR | 4,199 | 4,215 | 4,140.65 | 4,197.2 | 4,197.2 | +53.75 (+1.30%) | 7,314 |
11 Jan 2022 | INR | 4,083 | 4,159.45 | 4,061.35 | 4,143.45 | 4,143.45 | +60.9 (+1.49%) | 4,288 |
10 Jan 2022 | INR | 4,049.9 | 4,117.55 | 3,975.05 | 4,082.55 | 4,082.55 | +77.55 (+1.94%) | 7,807 |
7 Jan 2022 | INR | 4,010 | 4,054.95 | 3,975.05 | 4,005 | 4,005 | -8.4 (-0.21%) | 4,889 |
6 Jan 2022 | INR | 4,001.8 | 4,028.75 | 3,978.9 | 4,013.4 | 4,013.4 | -35.9 (-0.89%) | 4,457 |
5 Jan 2022 | INR | 4,077.6 | 4,117 | 4,030 | 4,049.3 | 4,049.3 | -37.3 (-0.91%) | 5,356 |
4 Jan 2022 | INR | 4,029.9 | 4,099.1 | 4,005.3 | 4,086.6 | 4,086.6 | +64.65 (+1.61%) | 7,952 |
3 Jan 2022 | INR | 3,992.75 | 4,031.25 | 3,976.3 | 4,021.95 | 4,021.95 | +57.8 (+1.46%) | 4,602 |
31 Dec 2021 | INR | 3,970.9 | 4,015.15 | 3,951.35 | 3,964.15 | 3,964.15 | +11.5 (+0.29%) | 2,335 |
30 Dec 2021 | INR | 3,941 | 3,976.35 | 3,935 | 3,952.65 | 3,952.65 | +8.75 (+0.22%) | 4,338 |
29 Dec 2021 | INR | 3,975 | 3,992.65 | 3,925.05 | 3,943.9 | 3,943.9 | -15.65 (-0.40%) | 3,851 |
28 Dec 2021 | INR | 3,958.55 | 3,972.95 | 3,922.05 | 3,959.55 | 3,959.55 | +38.55 (+0.98%) | 2,619 |
27 Dec 2021 | INR | 3,903.3 | 3,936.55 | 3,820 | 3,921 | 3,921 | +17.75 (+0.45%) | 2,067 |
24 Dec 2021 | INR | 4,049 | 4,049 | 3,882.55 | 3,903.25 | 3,903.25 | -93.9 (-2.35%) | 3,894 |
23 Dec 2021 | INR | 3,991 | 4,027.95 | 3,989 | 3,997.15 | 3,997.15 | -2.4 (-0.06%) | 1,923 |