Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 3,319.45 | 3,339.85 | 3,207 | 3,247.65 | 1,623.825 | -156.5 (-4.60%) | 5,188 |
2 Feb 2022 | INR | 3,435 | 3,435 | 3,330 | 3,404.15 | 1,702.075 | +0.95 (+0.03%) | 2,558 |
1 Feb 2022 | INR | 3,329.05 | 3,439.95 | 3,292.75 | 3,403.2 | 1,701.6 | +141.05 (+4.32%) | 4,293 |
31 Jan 2022 | INR | 3,298 | 3,298 | 3,197.5 | 3,262.15 | 1,631.075 | +41.75 (+1.30%) | 2,363 |
28 Jan 2022 | INR | 3,298.9 | 3,349.25 | 3,174.5 | 3,220.4 | 1,610.2 | -38.1 (-1.17%) | 1,133 |
27 Jan 2022 | INR | 3,160 | 3,434.95 | 3,160 | 3,258.5 | 1,629.25 | -19.15 (-0.58%) | 2,487 |
25 Jan 2022 | INR | 3,375 | 3,375 | 3,209.1 | 3,277.65 | 1,638.825 | -33.8 (-1.02%) | 1,416 |
24 Jan 2022 | INR | 3,557.6 | 3,573.75 | 3,249.5 | 3,311.45 | 1,655.725 | -265.95 (-7.43%) | 4,478 |
21 Jan 2022 | INR | 3,552.35 | 3,658.45 | 3,540 | 3,577.4 | 1,788.7 | -21.65 (-0.60%) | 1,885 |
20 Jan 2022 | INR | 3,605.9 | 3,615.25 | 3,585 | 3,599.05 | 1,799.525 | -5.5 (-0.15%) | 396 |
19 Jan 2022 | INR | 3,581 | 3,663.9 | 3,581 | 3,604.55 | 1,802.275 | -0.9 (-0.02%) | 1,885 |
18 Jan 2022 | INR | 3,632.7 | 3,705.6 | 3,575.4 | 3,605.45 | 1,802.725 | -13.7 (-0.38%) | 2,691 |
17 Jan 2022 | INR | 3,647.1 | 3,653.95 | 3,575 | 3,619.15 | 1,809.575 | -48 (-1.31%) | 2,536 |
14 Jan 2022 | INR | 3,581.1 | 3,704.45 | 3,581 | 3,667.15 | 1,833.575 | +56.75 (+1.57%) | 1,241 |
13 Jan 2022 | INR | 3,765 | 3,814 | 3,590 | 3,610.4 | 1,805.2 | -172.3 (-4.55%) | 6,653 |
12 Jan 2022 | INR | 3,313.3 | 3,949.4 | 3,280 | 3,782.7 | 1,891.35 | +491.5 (+14.93%) | 5,285 |
11 Jan 2022 | INR | 3,224.1 | 3,313.3 | 3,224.1 | 3,291.2 | 1,645.6 | -8.05 (-0.24%) | 821 |
10 Jan 2022 | INR | 3,325.7 | 3,337.15 | 3,288.65 | 3,299.25 | 1,649.625 | +5.75 (+0.17%) | 630 |
7 Jan 2022 | INR | 3,303.15 | 3,304.15 | 3,258.8 | 3,293.5 | 1,646.75 | +3.95 (+0.12%) | 431 |
6 Jan 2022 | INR | 3,250 | 3,303.25 | 3,216.1 | 3,289.55 | 1,644.775 | -11.15 (-0.34%) | 1,988 |
5 Jan 2022 | INR | 3,313.9 | 3,329.75 | 3,258.8 | 3,300.7 | 1,650.35 | -5.8 (-0.18%) | 938 |
4 Jan 2022 | INR | 3,286.55 | 3,347.6 | 3,256.25 | 3,306.5 | 1,653.25 | +72.75 (+2.25%) | 599 |
3 Jan 2022 | INR | 3,165.7 | 3,304.75 | 3,165.7 | 3,233.75 | 1,616.875 | +8.15 (+0.25%) | 1,032 |
31 Dec 2021 | INR | 3,130.3 | 3,248 | 3,130.3 | 3,225.6 | 1,612.8 | +52.55 (+1.66%) | 996 |
30 Dec 2021 | INR | 3,278.95 | 3,285.15 | 3,150 | 3,173.05 | 1,586.525 | -66.95 (-2.07%) | 2,540 |
29 Dec 2021 | INR | 3,071 | 3,258.1 | 3,071 | 3,240 | 1,620 | +146 (+4.72%) | 1,835 |
28 Dec 2021 | INR | 3,001 | 3,113.95 | 3,001 | 3,094 | 1,547 | +55.75 (+1.83%) | 1,361 |
27 Dec 2021 | INR | 3,075 | 3,099.7 | 2,994.65 | 3,038.25 | 1,519.125 | -60 (-1.94%) | 3,753 |
24 Dec 2021 | INR | 3,266.9 | 3,266.9 | 3,055.8 | 3,098.25 | 1,549.125 | -111.2 (-3.46%) | 2,451 |
23 Dec 2021 | INR | 3,283 | 3,291.55 | 3,192.45 | 3,209.45 | 1,604.725 | -38.05 (-1.17%) | 480 |