Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,544.5 | 1,556.6 | 1,517.15 | 1,525.75 | 610.3 | -12 (-0.78%) | 5,447 |
2 Feb 2022 | INR | 1,560 | 1,560 | 1,531.5 | 1,537.75 | 615.1 | +12.65 (+0.83%) | 2,319 |
1 Feb 2022 | INR | 1,550 | 1,575 | 1,507.2 | 1,525.1 | 610.04 | +4.55 (+0.30%) | 5,570 |
31 Jan 2022 | INR | 1,501 | 1,546.95 | 1,496.05 | 1,520.55 | 608.22 | +34.4 (+2.31%) | 3,705 |
28 Jan 2022 | INR | 1,520 | 1,542.95 | 1,480 | 1,486.15 | 594.46 | -16.25 (-1.08%) | 10,500 |
27 Jan 2022 | INR | 1,485.15 | 1,553.95 | 1,482.05 | 1,502.4 | 600.96 | +14.25 (+0.96%) | 5,418 |
25 Jan 2022 | INR | 1,544.2 | 1,565.1 | 1,467 | 1,488.15 | 595.26 | -56.05 (-3.63%) | 13,737 |
24 Jan 2022 | INR | 1,689.95 | 1,689.95 | 1,544.2 | 1,544.2 | 617.68 | -81.25 (-5.00%) | 15,510 |
21 Jan 2022 | INR | 1,594 | 1,647.25 | 1,549.8 | 1,625.45 | 650.18 | +56.6 (+3.61%) | 25,475 |
20 Jan 2022 | INR | 1,510 | 1,568.85 | 1,504.1 | 1,568.85 | 627.54 | +74.7 (+5.00%) | 7,027 |
19 Jan 2022 | INR | 1,486.1 | 1,509.3 | 1,472 | 1,494.15 | 597.66 | +6.3 (+0.42%) | 3,613 |
18 Jan 2022 | INR | 1,534 | 1,534 | 1,480 | 1,487.85 | 595.14 | -18.1 (-1.20%) | 4,622 |
17 Jan 2022 | INR | 1,525.05 | 1,560.6 | 1,479 | 1,505.95 | 602.38 | -8.45 (-0.56%) | 20,835 |
14 Jan 2022 | INR | 1,539 | 1,539 | 1,502.2 | 1,514.4 | 605.76 | +31.25 (+2.11%) | 7,214 |
13 Jan 2022 | INR | 1,490 | 1,561.9 | 1,416.55 | 1,483.15 | 593.26 | -7.95 (-0.53%) | 24,487 |
12 Jan 2022 | INR | 1,643.45 | 1,643.45 | 1,486.95 | 1,491.1 | 596.44 | -74.1 (-4.73%) | 25,100 |
11 Jan 2022 | INR | 1,565.2 | 1,565.2 | 1,500 | 1,565.2 | 626.08 | +74.5 (+5.00%) | 10,846 |
10 Jan 2022 | INR | 1,490.7 | 1,490.7 | 1,455.3 | 1,490.7 | 596.28 | +70.95 (+5.00%) | 25,927 |
7 Jan 2022 | INR | 1,384 | 1,419.75 | 1,366 | 1,419.75 | 567.9 | +67.6 (+5.00%) | 28,826 |
6 Jan 2022 | INR | 1,212.35 | 1,353.25 | 1,210.05 | 1,352.15 | 540.86 | +121.9 (+9.91%) | 26,690 |
5 Jan 2022 | INR | 1,256.2 | 1,262.55 | 1,210.6 | 1,230.25 | 492.1 | -25.95 (-2.07%) | 12,763 |
4 Jan 2022 | INR | 1,252.55 | 1,319.95 | 1,240.6 | 1,256.2 | 502.48 | +19.5 (+1.58%) | 42,327 |
3 Jan 2022 | INR | 1,138 | 1,237.05 | 1,106.15 | 1,236.7 | 494.68 | +112.1 (+9.97%) | 33,328 |
31 Dec 2021 | INR | 1,088 | 1,138.1 | 1,073.65 | 1,124.6 | 449.84 | +62.6 (+5.89%) | 23,198 |
30 Dec 2021 | INR | 1,080.9 | 1,082.9 | 1,053.5 | 1,062 | 424.8 | -8.95 (-0.84%) | 2,053 |
29 Dec 2021 | INR | 1,109 | 1,109 | 1,054.9 | 1,070.95 | 428.38 | +11.35 (+1.07%) | 10,094 |
28 Dec 2021 | INR | 1,045 | 1,109 | 1,045 | 1,059.6 | 423.84 | +15.45 (+1.48%) | 2,346 |
27 Dec 2021 | INR | 1,065.8 | 1,070.65 | 1,040.15 | 1,044.15 | 417.66 | -24.4 (-2.28%) | 8,700 |
24 Dec 2021 | INR | 1,059 | 1,090.2 | 1,057.95 | 1,068.55 | 427.42 | -12.5 (-1.16%) | 3,528 |
23 Dec 2021 | INR | 1,101 | 1,107.15 | 1,077.35 | 1,081.05 | 432.42 | -23.4 (-2.12%) | 3,643 |