Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 3,797.35 | 3,812 | 3,771.05 | 3,773.9 | 3,773.9 | +13.25 (+0.35%) | 163 |
2 Feb 2022 | INR | 3,771.55 | 3,822.1 | 3,760.65 | 3,760.65 | 3,760.65 | +26.95 (+0.72%) | 72 |
1 Feb 2022 | INR | 3,700 | 3,753.8 | 3,649.7 | 3,733.7 | 3,733.7 | +45.8 (+1.24%) | 452 |
31 Jan 2022 | INR | 3,620.2 | 3,725.95 | 3,615.8 | 3,687.9 | 3,687.9 | +116.65 (+3.27%) | 98 |
28 Jan 2022 | INR | 3,572.45 | 3,622.45 | 3,550 | 3,571.25 | 3,571.25 | +13.9 (+0.39%) | 64 |
27 Jan 2022 | INR | 3,447.1 | 3,733.05 | 3,447.1 | 3,557.35 | 3,557.35 | +97.15 (+2.81%) | 357 |
25 Jan 2022 | INR | 3,533.65 | 3,543.1 | 3,438 | 3,460.2 | 3,460.2 | -48.4 (-1.38%) | 217 |
24 Jan 2022 | INR | 3,514.45 | 3,533.65 | 3,446.55 | 3,508.6 | 3,508.6 | -0.25 (-0.01%) | 75 |
21 Jan 2022 | INR | 3,527.95 | 3,527.95 | 3,492.75 | 3,508.85 | 3,508.85 | +12.35 (+0.35%) | 83 |
20 Jan 2022 | INR | 3,515.8 | 3,515.8 | 3,491.3 | 3,496.5 | 3,496.5 | -26.45 (-0.75%) | 43 |
19 Jan 2022 | INR | 3,516.1 | 3,562 | 3,513.5 | 3,522.95 | 3,522.95 | -43.55 (-1.22%) | 283 |
18 Jan 2022 | INR | 3,552 | 3,567 | 3,549.65 | 3,566.5 | 3,566.5 | +34.4 (+0.97%) | 16 |
17 Jan 2022 | INR | 3,498.65 | 3,714.6 | 3,498 | 3,532.1 | 3,532.1 | +31.65 (+0.90%) | 160 |
14 Jan 2022 | INR | 3,430.95 | 3,540 | 3,350 | 3,500.45 | 3,500.45 | +89.4 (+2.62%) | 482 |
13 Jan 2022 | INR | 3,399 | 3,546 | 3,387.95 | 3,411.05 | 3,411.05 | +23.1 (+0.68%) | 86 |
12 Jan 2022 | INR | 3,421.3 | 3,421.3 | 3,386.2 | 3,387.95 | 3,387.95 | -19.05 (-0.56%) | 23 |
11 Jan 2022 | INR | 3,391.65 | 3,430 | 3,361.1 | 3,407 | 3,407 | +1.5 (+0.04%) | 99 |
10 Jan 2022 | INR | 3,351 | 3,420.55 | 3,263.65 | 3,405.5 | 3,405.5 | +6.55 (+0.19%) | 110 |
7 Jan 2022 | INR | 3,429.35 | 3,443.7 | 3,380.75 | 3,398.95 | 3,398.95 | -22.4 (-0.65%) | 94 |
6 Jan 2022 | INR | 3,420 | 3,450 | 3,356.2 | 3,421.35 | 3,421.35 | +43.3 (+1.28%) | 238 |
5 Jan 2022 | INR | 3,418.6 | 3,428 | 3,370 | 3,378.05 | 3,378.05 | -12.3 (-0.36%) | 54 |
4 Jan 2022 | INR | 3,408 | 3,414.5 | 3,335.05 | 3,390.35 | 3,390.35 | -23.7 (-0.69%) | 392 |
3 Jan 2022 | INR | 3,396 | 3,418.6 | 3,396 | 3,414.05 | 3,414.05 | +21.55 (+0.64%) | 639 |
31 Dec 2021 | INR | 3,379 | 3,419.9 | 3,362.1 | 3,392.5 | 3,392.5 | -7.95 (-0.23%) | 51 |
30 Dec 2021 | INR | 3,401 | 3,428 | 3,335.05 | 3,400.45 | 3,400.45 | -21.8 (-0.64%) | 71 |
29 Dec 2021 | INR | 3,422.3 | 3,430.35 | 3,422.25 | 3,422.25 | 3,422.25 | +22.15 (+0.65%) | 10 |
28 Dec 2021 | INR | 3,468.95 | 3,480 | 3,379.9 | 3,400.1 | 3,400.1 | +8.5 (+0.25%) | 215 |
27 Dec 2021 | INR | 3,410.65 | 3,410.65 | 3,381.7 | 3,391.6 | 3,391.6 | +2.7 (+0.08%) | 69 |
24 Dec 2021 | INR | 3,405 | 3,405 | 3,379 | 3,388.9 | 3,388.9 | -1.6 (-0.05%) | 10 |
23 Dec 2021 | INR | 3,417 | 3,446 | 3,379 | 3,390.5 | 3,390.5 | -8.45 (-0.25%) | 29 |