Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 4,485 | 4,485 | 4,321 | 4,347.25 | 4,347.25 | -85.35 (-1.93%) | 9,944 |
2 Feb 2022 | INR | 4,544 | 4,544 | 4,393.65 | 4,432.6 | 4,432.6 | -64.8 (-1.44%) | 14,767 |
1 Feb 2022 | INR | 4,490 | 4,540 | 4,395.75 | 4,497.4 | 4,497.4 | +98 (+2.23%) | 8,083 |
31 Jan 2022 | INR | 4,400 | 4,439.95 | 4,334.5 | 4,399.4 | 4,399.4 | +112.9 (+2.63%) | 16,200 |
28 Jan 2022 | INR | 4,129.7 | 4,358.75 | 4,110 | 4,286.5 | 4,286.5 | +216.9 (+5.33%) | 23,143 |
27 Jan 2022 | INR | 4,145 | 4,159.9 | 3,991.45 | 4,069.6 | 4,069.6 | -76.65 (-1.85%) | 36,652 |
25 Jan 2022 | INR | 4,045.8 | 4,198.75 | 3,805.85 | 4,146.25 | 4,146.25 | +80.45 (+1.98%) | 32,656 |
24 Jan 2022 | INR | 4,305 | 4,305 | 4,041.05 | 4,065.8 | 4,065.8 | -236.85 (-5.50%) | 41,535 |
21 Jan 2022 | INR | 4,258 | 4,500 | 4,247 | 4,302.65 | 4,302.65 | +64.15 (+1.51%) | 25,686 |
20 Jan 2022 | INR | 4,270 | 4,372.2 | 4,184.65 | 4,238.5 | 4,238.5 | -29.7 (-0.70%) | 28,199 |
19 Jan 2022 | INR | 4,333.6 | 4,333.6 | 4,190.45 | 4,268.2 | 4,268.2 | -65.35 (-1.51%) | 10,723 |
18 Jan 2022 | INR | 4,350 | 4,459.95 | 4,312 | 4,333.55 | 4,333.55 | -47.4 (-1.08%) | 13,046 |
17 Jan 2022 | INR | 4,390 | 4,428.1 | 4,325.2 | 4,380.95 | 4,380.95 | -64.9 (-1.46%) | 23,815 |
14 Jan 2022 | INR | 4,557.2 | 4,557.2 | 4,427 | 4,445.85 | 4,445.85 | -70.3 (-1.56%) | 5,244 |
13 Jan 2022 | INR | 4,549.65 | 4,549.65 | 4,425.55 | 4,516.15 | 4,516.15 | +31.1 (+0.69%) | 7,067 |
12 Jan 2022 | INR | 4,525 | 4,532.55 | 4,474.85 | 4,485.05 | 4,485.05 | -6.4 (-0.14%) | 3,744 |
11 Jan 2022 | INR | 4,451 | 4,539.2 | 4,451 | 4,491.45 | 4,491.45 | -5.1 (-0.11%) | 12,407 |
10 Jan 2022 | INR | 4,540 | 4,597.5 | 4,457.25 | 4,496.55 | 4,496.55 | -44.45 (-0.98%) | 11,287 |
7 Jan 2022 | INR | 4,560 | 4,581.55 | 4,512.1 | 4,541 | 4,541 | +7.45 (+0.16%) | 8,776 |
6 Jan 2022 | INR | 4,591 | 4,605.1 | 4,512 | 4,533.55 | 4,533.55 | -146.85 (-3.14%) | 45,641 |
5 Jan 2022 | INR | 4,846.95 | 4,846.95 | 4,670 | 4,680.4 | 4,680.4 | -157.95 (-3.26%) | 18,229 |
4 Jan 2022 | INR | 4,895 | 4,905.05 | 4,816 | 4,838.35 | 4,838.35 | -30.5 (-0.63%) | 6,745 |
3 Jan 2022 | INR | 4,915 | 4,986.85 | 4,803.6 | 4,868.85 | 4,868.85 | -33.35 (-0.68%) | 13,832 |
31 Dec 2021 | INR | 4,851 | 4,919.8 | 4,801.75 | 4,902.2 | 4,902.2 | +88.25 (+1.83%) | 22,878 |
30 Dec 2021 | INR | 4,664.15 | 4,852.85 | 4,634.15 | 4,813.95 | 4,813.95 | +165.9 (+3.57%) | 16,446 |
29 Dec 2021 | INR | 4,676.5 | 4,678.9 | 4,616.05 | 4,648.05 | 4,648.05 | +7.5 (+0.16%) | 3,883 |
28 Dec 2021 | INR | 4,620 | 4,671.9 | 4,615.05 | 4,640.55 | 4,640.55 | +20.5 (+0.44%) | 3,639 |
27 Dec 2021 | INR | 4,680 | 4,680 | 4,533.65 | 4,620.05 | 4,620.05 | -1.9 (-0.04%) | 8,182 |
24 Dec 2021 | INR | 4,720 | 4,788.75 | 4,604.15 | 4,621.95 | 4,621.95 | +15 (+0.33%) | 9,795 |
23 Dec 2021 | INR | 4,578 | 4,678.7 | 4,521 | 4,606.95 | 4,606.95 | +70 (+1.54%) | 12,021 |