Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,115 | 1,119.9 | 1,070.6 | 1,080.4 | 540.2 | -28.55 (-2.57%) | 19,158 |
2 Feb 2022 | INR | 1,118.05 | 1,119.85 | 1,096.3 | 1,108.95 | 554.475 | -4.75 (-0.43%) | 5,681 |
1 Feb 2022 | INR | 1,130 | 1,172.4 | 1,092.85 | 1,113.7 | 556.85 | +7.55 (+0.68%) | 48,575 |
31 Jan 2022 | INR | 1,048.15 | 1,118.65 | 1,048.15 | 1,106.15 | 553.075 | +57.8 (+5.51%) | 29,944 |
28 Jan 2022 | INR | 996.15 | 1,066 | 975 | 1,048.35 | 524.175 | +54.8 (+5.52%) | 35,488 |
27 Jan 2022 | INR | 984 | 1,011 | 953.6 | 993.55 | 496.775 | -28.15 (-2.76%) | 39,404 |
25 Jan 2022 | INR | 1,047 | 1,058.95 | 994.5 | 1,021.7 | 510.85 | -49.9 (-4.66%) | 32,394 |
24 Jan 2022 | INR | 1,119 | 1,119 | 1,047 | 1,071.6 | 535.8 | -29.1 (-2.64%) | 35,191 |
21 Jan 2022 | INR | 1,134.95 | 1,154.2 | 1,087.65 | 1,100.7 | 550.35 | -34.25 (-3.02%) | 20,858 |
20 Jan 2022 | INR | 1,159.5 | 1,181.55 | 1,125.2 | 1,134.95 | 567.475 | -24.85 (-2.14%) | 16,628 |
19 Jan 2022 | INR | 1,143.7 | 1,163.55 | 1,143.5 | 1,159.8 | 579.9 | +16.1 (+1.41%) | 2,658 |
18 Jan 2022 | INR | 1,145.05 | 1,175 | 1,140 | 1,143.7 | 571.85 | -14.95 (-1.29%) | 9,092 |
17 Jan 2022 | INR | 1,180 | 1,184 | 1,153.95 | 1,158.65 | 579.325 | +11.55 (+1.01%) | 7,690 |
14 Jan 2022 | INR | 1,160 | 1,160 | 1,130.6 | 1,147.1 | 573.55 | +1.65 (+0.14%) | 5,261 |
13 Jan 2022 | INR | 1,176 | 1,214.2 | 1,140 | 1,145.45 | 572.725 | -44.35 (-3.73%) | 17,955 |
12 Jan 2022 | INR | 1,187.5 | 1,210 | 1,174.1 | 1,189.8 | 594.9 | +26 (+2.23%) | 6,094 |
11 Jan 2022 | INR | 1,224 | 1,224 | 1,153.6 | 1,163.8 | 581.9 | -36.15 (-3.01%) | 14,948 |
10 Jan 2022 | INR | 1,239 | 1,248 | 1,193.15 | 1,199.95 | 599.975 | -26.3 (-2.14%) | 10,867 |
7 Jan 2022 | INR | 1,169 | 1,235.25 | 1,151.4 | 1,226.25 | 613.125 | +61.4 (+5.27%) | 13,821 |
6 Jan 2022 | INR | 1,102 | 1,197.85 | 1,102 | 1,164.85 | 582.425 | +30.4 (+2.68%) | 26,410 |
5 Jan 2022 | INR | 1,165 | 1,182.4 | 1,120 | 1,134.45 | 567.225 | -20.65 (-1.79%) | 7,758 |
4 Jan 2022 | INR | 1,244 | 1,244 | 1,120.15 | 1,155.1 | 577.55 | -49.25 (-4.09%) | 12,165 |
3 Jan 2022 | INR | 1,248 | 1,248 | 1,195 | 1,204.35 | 602.175 | -20.9 (-1.71%) | 12,440 |
31 Dec 2021 | INR | 1,225 | 1,232.65 | 1,195.55 | 1,225.25 | 612.625 | +11.3 (+0.93%) | 8,699 |
30 Dec 2021 | INR | 1,199.95 | 1,242 | 1,199.95 | 1,213.95 | 606.975 | +19.7 (+1.65%) | 11,252 |
29 Dec 2021 | INR | 1,239 | 1,260 | 1,182 | 1,194.25 | 597.125 | -53.6 (-4.30%) | 26,637 |
28 Dec 2021 | INR | 1,223.7 | 1,257 | 1,213.6 | 1,247.85 | 623.925 | +38.35 (+3.17%) | 28,832 |
27 Dec 2021 | INR | 1,185 | 1,227.55 | 1,159.95 | 1,209.5 | 604.75 | +24.15 (+2.04%) | 33,000 |
24 Dec 2021 | INR | 1,168 | 1,206.45 | 1,150 | 1,185.35 | 592.675 | +22.15 (+1.90%) | 33,415 |
23 Dec 2021 | INR | 1,203 | 1,237.45 | 1,140.9 | 1,163.2 | 581.6 | -37.5 (-3.12%) | 110,615 |