Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 4,234 | 4,270.2 | 4,204.45 | 4,261 | 4,261 | +46.75 (+1.11%) | 10,705 |
2 Feb 2022 | INR | 4,120 | 4,233.65 | 4,118.15 | 4,214.25 | 4,214.25 | +109.45 (+2.67%) | 8,109 |
1 Feb 2022 | INR | 4,065 | 4,123 | 4,037 | 4,104.8 | 4,104.8 | +71.35 (+1.77%) | 9,341 |
31 Jan 2022 | INR | 4,030 | 4,108.75 | 3,998 | 4,033.45 | 4,033.45 | +91.65 (+2.33%) | 19,264 |
28 Jan 2022 | INR | 3,939 | 4,069.2 | 3,931 | 3,941.8 | 3,941.8 | +0.4 (+0.01%) | 22,919 |
27 Jan 2022 | INR | 4,041 | 4,042.6 | 3,921 | 3,941.4 | 3,941.4 | -108.55 (-2.68%) | 29,026 |
25 Jan 2022 | INR | 4,041 | 4,096.75 | 3,915.95 | 4,049.95 | 4,049.95 | +6.15 (+0.15%) | 16,357 |
24 Jan 2022 | INR | 4,180 | 4,191.95 | 3,790 | 4,043.8 | 4,043.8 | -135.05 (-3.23%) | 43,227 |
21 Jan 2022 | INR | 4,315 | 4,315 | 4,140 | 4,178.85 | 4,178.85 | -152.75 (-3.53%) | 49,015 |
20 Jan 2022 | INR | 4,519.8 | 4,519.8 | 4,313.25 | 4,331.6 | 4,331.6 | -148.05 (-3.30%) | 13,458 |
19 Jan 2022 | INR | 4,529 | 4,534.95 | 4,463.95 | 4,479.65 | 4,479.65 | -50 (-1.10%) | 19,912 |
18 Jan 2022 | INR | 4,630 | 4,637.8 | 4,514.15 | 4,529.65 | 4,529.65 | -99.6 (-2.15%) | 9,292 |
17 Jan 2022 | INR | 4,640 | 4,664.95 | 4,562.7 | 4,629.25 | 4,629.25 | +13.8 (+0.30%) | 10,209 |
14 Jan 2022 | INR | 4,599 | 4,635 | 4,559.95 | 4,615.45 | 4,615.45 | +25.9 (+0.56%) | 7,310 |
13 Jan 2022 | INR | 4,498 | 4,618 | 4,466.2 | 4,589.55 | 4,589.55 | +96.35 (+2.14%) | 31,939 |
12 Jan 2022 | INR | 4,530 | 4,537.7 | 4,469 | 4,493.2 | 4,493.2 | -22.2 (-0.49%) | 7,082 |
11 Jan 2022 | INR | 4,465.35 | 4,538.65 | 4,437.35 | 4,515.4 | 4,515.4 | +48.55 (+1.09%) | 17,887 |
10 Jan 2022 | INR | 4,516.15 | 4,528.15 | 4,462.7 | 4,466.85 | 4,466.85 | -49.3 (-1.09%) | 9,389 |
7 Jan 2022 | INR | 4,490.05 | 4,549.5 | 4,469.8 | 4,516.15 | 4,516.15 | +27.45 (+0.61%) | 9,443 |
6 Jan 2022 | INR | 4,522 | 4,555 | 4,469.3 | 4,488.7 | 4,488.7 | -69.85 (-1.53%) | 17,716 |
5 Jan 2022 | INR | 4,611 | 4,624.4 | 4,542 | 4,558.55 | 4,558.55 | -63.1 (-1.37%) | 8,836 |
4 Jan 2022 | INR | 4,672.85 | 4,678.7 | 4,608 | 4,621.65 | 4,621.65 | -31.9 (-0.69%) | 14,096 |
3 Jan 2022 | INR | 4,680 | 4,707.8 | 4,641.05 | 4,653.55 | 4,653.55 | -24.55 (-0.52%) | 7,219 |
31 Dec 2021 | INR | 4,674.9 | 4,690.25 | 4,629.85 | 4,678.1 | 4,678.1 | +50.95 (+1.10%) | 6,464 |
30 Dec 2021 | INR | 4,640 | 4,655.9 | 4,612.8 | 4,627.15 | 4,627.15 | +7.4 (+0.16%) | 7,932 |
29 Dec 2021 | INR | 4,545 | 4,625.45 | 4,514.2 | 4,619.75 | 4,619.75 | +95.05 (+2.10%) | 9,265 |
28 Dec 2021 | INR | 4,475.85 | 4,535 | 4,475.85 | 4,524.7 | 4,524.7 | +48.85 (+1.09%) | 16,215 |
27 Dec 2021 | INR | 4,465 | 4,491.1 | 4,433 | 4,475.85 | 4,475.85 | +28.2 (+0.63%) | 11,993 |
24 Dec 2021 | INR | 4,520 | 4,520 | 4,442 | 4,447.65 | 4,447.65 | -31.7 (-0.71%) | 16,410 |
23 Dec 2021 | INR | 4,585 | 4,585 | 4,471 | 4,479.35 | 4,479.35 | -84.2 (-1.85%) | 24,788 |