Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,560 | 1,575.55 | 1,528.3 | 1,535.55 | 1,535.55 | -16.95 (-1.09%) | 15,546 |
2 Feb 2022 | INR | 1,521 | 1,558.75 | 1,507.65 | 1,552.5 | 1,552.5 | +46.85 (+3.11%) | 10,850 |
1 Feb 2022 | INR | 1,558 | 1,558 | 1,480 | 1,505.65 | 1,505.65 | -12.8 (-0.84%) | 15,419 |
31 Jan 2022 | INR | 1,543 | 1,587.2 | 1,515.5 | 1,518.45 | 1,518.45 | +2.65 (+0.17%) | 7,466 |
28 Jan 2022 | INR | 1,518.7 | 1,567.5 | 1,506 | 1,515.8 | 1,515.8 | +30.55 (+2.06%) | 15,311 |
27 Jan 2022 | INR | 1,494.95 | 1,520 | 1,451.45 | 1,485.25 | 1,485.25 | +2.1 (+0.14%) | 12,247 |
25 Jan 2022 | INR | 1,450 | 1,542.6 | 1,393.15 | 1,483.15 | 1,483.15 | +1.75 (+0.12%) | 44,324 |
24 Jan 2022 | INR | 1,614 | 1,615.75 | 1,460 | 1,481.4 | 1,481.4 | -131.75 (-8.17%) | 42,377 |
21 Jan 2022 | INR | 1,690 | 1,690 | 1,578.95 | 1,613.15 | 1,613.15 | -62.55 (-3.73%) | 25,978 |
20 Jan 2022 | INR | 1,700 | 1,724.4 | 1,662.25 | 1,675.7 | 1,675.7 | -25.45 (-1.50%) | 16,190 |
19 Jan 2022 | INR | 1,635.05 | 1,718.4 | 1,602.65 | 1,701.15 | 1,701.15 | +72.5 (+4.45%) | 36,736 |
18 Jan 2022 | INR | 1,692 | 1,726.35 | 1,620.4 | 1,628.65 | 1,628.65 | -63.35 (-3.74%) | 27,017 |
17 Jan 2022 | INR | 1,738.5 | 1,747.6 | 1,650.05 | 1,692 | 1,692 | -28.5 (-1.66%) | 47,517 |
14 Jan 2022 | INR | 1,611.75 | 1,760 | 1,610.8 | 1,720.5 | 1,720.5 | +110.65 (+6.87%) | 124,166 |
13 Jan 2022 | INR | 1,499.1 | 1,649 | 1,486.6 | 1,609.85 | 1,609.85 | +115.95 (+7.76%) | 57,207 |
12 Jan 2022 | INR | 1,500 | 1,529.8 | 1,484.45 | 1,493.9 | 1,493.9 | -2.65 (-0.18%) | 11,957 |
11 Jan 2022 | INR | 1,499.85 | 1,545 | 1,481.75 | 1,496.55 | 1,496.55 | -0.85 (-0.06%) | 20,438 |
10 Jan 2022 | INR | 1,505 | 1,525.15 | 1,479.75 | 1,497.4 | 1,497.4 | +10.55 (+0.71%) | 25,299 |
7 Jan 2022 | INR | 1,531.05 | 1,557.65 | 1,476.6 | 1,486.85 | 1,486.85 | -47.15 (-3.07%) | 20,596 |
6 Jan 2022 | INR | 1,521.25 | 1,584 | 1,507.2 | 1,534 | 1,534 | +0.75 (+0.05%) | 74,341 |
5 Jan 2022 | INR | 1,447 | 1,564.15 | 1,420.7 | 1,533.25 | 1,533.25 | +96.9 (+6.75%) | 76,988 |
4 Jan 2022 | INR | 1,377 | 1,474.6 | 1,362.95 | 1,436.35 | 1,436.35 | +64.35 (+4.69%) | 57,945 |
3 Jan 2022 | INR | 1,266 | 1,397 | 1,266 | 1,372 | 1,372 | +89.25 (+6.96%) | 80,971 |
31 Dec 2021 | INR | 1,275.95 | 1,293.7 | 1,274 | 1,282.75 | 1,282.75 | +11.95 (+0.94%) | 5,542 |
30 Dec 2021 | INR | 1,295 | 1,300.2 | 1,259 | 1,270.8 | 1,270.8 | -5.45 (-0.43%) | 8,660 |
29 Dec 2021 | INR | 1,222.7 | 1,284 | 1,214.9 | 1,276.25 | 1,276.25 | +53.25 (+4.35%) | 24,657 |
28 Dec 2021 | INR | 1,207.5 | 1,247.35 | 1,207.5 | 1,223 | 1,223 | +12.3 (+1.02%) | 12,907 |
27 Dec 2021 | INR | 1,242 | 1,242 | 1,207 | 1,210.7 | 1,210.7 | -31.95 (-2.57%) | 19,231 |
24 Dec 2021 | INR | 1,289 | 1,289 | 1,237.55 | 1,242.65 | 1,242.65 | -18.75 (-1.49%) | 9,398 |
23 Dec 2021 | INR | 1,294 | 1,294 | 1,252.6 | 1,261.4 | 1,261.4 | -9.5 (-0.75%) | 10,827 |