Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 4,811.1 | 4,839 | 4,652.6 | 4,674.35 | 4,674.35 | -149 (-3.09%) | 23,958 |
2 Feb 2022 | INR | 4,849 | 4,863.65 | 4,761.7 | 4,823.35 | 4,823.35 | +33.1 (+0.69%) | 29,032 |
1 Feb 2022 | INR | 4,925 | 4,946.85 | 4,716 | 4,790.25 | 4,790.25 | -18.65 (-0.39%) | 12,166 |
31 Jan 2022 | INR | 4,809.9 | 4,909 | 4,765.3 | 4,808.9 | 4,808.9 | +95.7 (+2.03%) | 16,176 |
28 Jan 2022 | INR | 4,501 | 4,825.5 | 4,501 | 4,713.2 | 4,713.2 | +312.6 (+7.10%) | 46,654 |
27 Jan 2022 | INR | 4,799.9 | 4,799.9 | 4,375.5 | 4,400.6 | 4,400.6 | -382.5 (-8.00%) | 37,553 |
25 Jan 2022 | INR | 4,707.75 | 4,877.45 | 4,650 | 4,783.1 | 4,783.1 | -46 (-0.95%) | 21,319 |
24 Jan 2022 | INR | 5,163.6 | 5,190 | 4,802.1 | 4,829.1 | 4,829.1 | -361.25 (-6.96%) | 16,426 |
21 Jan 2022 | INR | 5,261.7 | 5,384.5 | 5,158.4 | 5,190.35 | 5,190.35 | -118.5 (-2.23%) | 13,482 |
20 Jan 2022 | INR | 5,403.25 | 5,403.25 | 5,225.5 | 5,308.85 | 5,308.85 | -96.95 (-1.79%) | 19,515 |
19 Jan 2022 | INR | 5,440 | 5,459.05 | 5,282.05 | 5,405.8 | 5,405.8 | -0.75 (-0.01%) | 15,124 |
18 Jan 2022 | INR | 5,700 | 5,700 | 5,387.15 | 5,406.55 | 5,406.55 | -220.55 (-3.92%) | 9,245 |
17 Jan 2022 | INR | 5,698.85 | 5,698.9 | 5,611 | 5,627.1 | 5,627.1 | -63.05 (-1.11%) | 8,406 |
14 Jan 2022 | INR | 5,650 | 5,709.75 | 5,630.05 | 5,690.15 | 5,690.15 | -36.75 (-0.64%) | 9,949 |
13 Jan 2022 | INR | 5,848 | 5,862.1 | 5,685 | 5,726.9 | 5,726.9 | -63.8 (-1.10%) | 9,227 |
12 Jan 2022 | INR | 5,800 | 5,845.8 | 5,733.45 | 5,790.7 | 5,790.7 | +21.15 (+0.37%) | 11,062 |
11 Jan 2022 | INR | 5,625 | 5,886.5 | 5,625 | 5,769.55 | 5,769.55 | +192.3 (+3.45%) | 18,438 |
10 Jan 2022 | INR | 5,781.6 | 5,808 | 5,560 | 5,577.25 | 5,577.25 | -183.35 (-3.18%) | 20,361 |
7 Jan 2022 | INR | 6,000 | 6,000 | 5,718.65 | 5,760.6 | 5,760.6 | -173.3 (-2.92%) | 12,342 |
6 Jan 2022 | INR | 5,870 | 5,987.9 | 5,772.1 | 5,933.9 | 5,933.9 | -5.1 (-0.09%) | 10,568 |
5 Jan 2022 | INR | 6,112.05 | 6,113 | 5,890 | 5,939 | 5,939 | -168.45 (-2.76%) | 21,312 |
4 Jan 2022 | INR | 5,975 | 6,133 | 5,975 | 6,107.45 | 6,107.45 | +133.1 (+2.23%) | 35,000 |
3 Jan 2022 | INR | 5,921 | 6,002 | 5,919.55 | 5,974.35 | 5,974.35 | +85.2 (+1.45%) | 9,143 |
31 Dec 2021 | INR | 5,880.6 | 5,920.35 | 5,821 | 5,889.15 | 5,889.15 | +30.05 (+0.51%) | 9,269 |
30 Dec 2021 | INR | 5,601 | 5,908.1 | 5,601 | 5,859.1 | 5,859.1 | +209.3 (+3.70%) | 27,973 |
29 Dec 2021 | INR | 5,650.8 | 5,690.45 | 5,607.9 | 5,649.8 | 5,649.8 | -1 (-0.02%) | 4,073 |
28 Dec 2021 | INR | 5,630 | 5,729.95 | 5,625 | 5,650.8 | 5,650.8 | +31.1 (+0.55%) | 17,378 |
27 Dec 2021 | INR | 5,669.9 | 5,669.9 | 5,548.1 | 5,619.7 | 5,619.7 | -27.85 (-0.49%) | 15,095 |
24 Dec 2021 | INR | 5,462.9 | 5,665 | 5,462.9 | 5,647.55 | 5,647.55 | +192.5 (+3.53%) | 12,127 |
23 Dec 2021 | INR | 5,520 | 5,569.9 | 5,436.2 | 5,455.05 | 5,455.05 | -20.1 (-0.37%) | 7,238 |