Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,962.8 | 1,971.15 | 1,900.9 | 1,915.75 | 383.15 | -23.05 (-1.19%) | 660 |
2 Feb 2022 | INR | 1,896 | 1,945 | 1,895 | 1,938.8 | 387.76 | +107.2 (+5.85%) | 1,117 |
1 Feb 2022 | INR | 1,880.4 | 1,880.4 | 1,807.9 | 1,831.6 | 366.32 | -32.5 (-1.74%) | 800 |
31 Jan 2022 | INR | 1,822.35 | 1,864.1 | 1,815 | 1,864.1 | 372.82 | +68 (+3.79%) | 198 |
28 Jan 2022 | INR | 1,762.1 | 1,841.95 | 1,762.05 | 1,796.1 | 359.22 | +46.95 (+2.68%) | 333 |
27 Jan 2022 | INR | 1,761.1 | 1,770 | 1,736.9 | 1,749.15 | 349.83 | -26.4 (-1.49%) | 284 |
25 Jan 2022 | INR | 1,776.05 | 1,782.05 | 1,698.8 | 1,775.55 | 355.11 | +1.2 (+0.07%) | 411 |
24 Jan 2022 | INR | 1,833.25 | 1,834.3 | 1,710 | 1,774.35 | 354.87 | -54.5 (-2.98%) | 238 |
21 Jan 2022 | INR | 1,850.05 | 1,868.05 | 1,823.85 | 1,828.85 | 365.77 | -44.4 (-2.37%) | 335 |
20 Jan 2022 | INR | 1,890.05 | 1,905 | 1,868.4 | 1,873.25 | 374.65 | -17.6 (-0.93%) | 530 |
19 Jan 2022 | INR | 1,864.95 | 1,922 | 1,841.15 | 1,890.85 | 378.17 | +21.6 (+1.16%) | 611 |
18 Jan 2022 | INR | 1,884.85 | 1,894.45 | 1,830 | 1,869.25 | 373.85 | -16.4 (-0.87%) | 1,238 |
17 Jan 2022 | INR | 1,911 | 1,934 | 1,875 | 1,885.65 | 377.13 | -47.35 (-2.45%) | 936 |
14 Jan 2022 | INR | 2,024.9 | 2,024.9 | 1,900 | 1,933 | 386.6 | -18.6 (-0.95%) | 1,064 |
13 Jan 2022 | INR | 1,890.1 | 1,975 | 1,873.95 | 1,951.6 | 390.32 | +53.5 (+2.82%) | 469 |
12 Jan 2022 | INR | 1,965 | 1,965 | 1,875 | 1,898.1 | 379.62 | -15 (-0.78%) | 1,663 |
11 Jan 2022 | INR | 1,935 | 1,935 | 1,877.2 | 1,913.1 | 382.62 | +14.5 (+0.76%) | 981 |
10 Jan 2022 | INR | 1,873 | 1,913.2 | 1,859.95 | 1,898.6 | 379.72 | +25.3 (+1.35%) | 2,846 |
7 Jan 2022 | INR | 1,776.05 | 1,886.55 | 1,776.05 | 1,873.3 | 374.66 | +107.15 (+6.07%) | 1,839 |
6 Jan 2022 | INR | 1,725 | 1,790 | 1,725 | 1,766.15 | 353.23 | -14 (-0.79%) | 679 |
5 Jan 2022 | INR | 1,810 | 1,810 | 1,755 | 1,780.15 | 356.03 | +12.3 (+0.70%) | 800 |
4 Jan 2022 | INR | 1,836.4 | 1,839.65 | 1,734.95 | 1,767.85 | 353.57 | -47 (-2.59%) | 1,759 |
3 Jan 2022 | INR | 1,800 | 1,838 | 1,744.95 | 1,814.85 | 362.97 | +41.65 (+2.35%) | 515 |
31 Dec 2021 | INR | 1,850 | 1,850 | 1,747.9 | 1,773.2 | 354.64 | +15 (+0.85%) | 921 |
30 Dec 2021 | INR | 1,770 | 1,771 | 1,752.05 | 1,758.2 | 351.64 | +10.6 (+0.61%) | 445 |
29 Dec 2021 | INR | 1,732.95 | 1,770.05 | 1,732.9 | 1,747.6 | 349.52 | -3.25 (-0.19%) | 1,292 |
28 Dec 2021 | INR | 1,760.7 | 1,760.7 | 1,724.15 | 1,750.85 | 350.17 | +31.7 (+1.84%) | 710 |
27 Dec 2021 | INR | 1,699.05 | 1,732.35 | 1,692.9 | 1,719.15 | 343.83 | +24.5 (+1.45%) | 273 |
24 Dec 2021 | INR | 1,716.45 | 1,716.45 | 1,684.85 | 1,694.65 | 338.93 | -25.8 (-1.50%) | 642 |
23 Dec 2021 | INR | 1,726.5 | 1,742.35 | 1,715 | 1,720.45 | 344.09 | +10 (+0.58%) | 356 |