Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 4,249.95 | 4,249.95 | 4,125 | 4,138.5 | 4,138.5 | -104.8 (-2.47%) | 32,029 |
2 Feb 2022 | INR | 4,283 | 4,283 | 4,213.55 | 4,243.3 | 4,243.3 | +20.15 (+0.48%) | 14,377 |
1 Feb 2022 | INR | 4,140 | 4,275 | 4,089.1 | 4,223.15 | 4,223.15 | +106.75 (+2.59%) | 37,392 |
31 Jan 2022 | INR | 4,140 | 4,167.75 | 4,095 | 4,116.4 | 4,116.4 | +44.4 (+1.09%) | 14,671 |
28 Jan 2022 | INR | 4,112 | 4,150 | 4,050 | 4,072 | 4,072 | +8.65 (+0.21%) | 42,699 |
27 Jan 2022 | INR | 4,068.5 | 4,145.2 | 3,997.85 | 4,063.35 | 4,063.35 | -30.9 (-0.75%) | 30,797 |
25 Jan 2022 | INR | 4,015 | 4,120 | 3,881.05 | 4,094.25 | 4,094.25 | +57.85 (+1.43%) | 84,559 |
24 Jan 2022 | INR | 4,300 | 4,316 | 3,975.25 | 4,036.4 | 4,036.4 | -265 (-6.16%) | 133,461 |
21 Jan 2022 | INR | 4,410 | 4,430.45 | 4,282 | 4,301.4 | 4,301.4 | -185.2 (-4.13%) | 65,573 |
20 Jan 2022 | INR | 4,505 | 4,515 | 4,465 | 4,486.6 | 4,486.6 | +12.2 (+0.27%) | 16,185 |
19 Jan 2022 | INR | 4,447 | 4,503.6 | 4,365.1 | 4,474.4 | 4,474.4 | +34.55 (+0.78%) | 18,767 |
18 Jan 2022 | INR | 4,440 | 4,503.6 | 4,384.65 | 4,439.85 | 4,439.85 | +40.7 (+0.93%) | 32,030 |
17 Jan 2022 | INR | 4,353.6 | 4,412.05 | 4,291 | 4,399.15 | 4,399.15 | +75.55 (+1.75%) | 68,616 |
14 Jan 2022 | INR | 4,270 | 4,347 | 4,255.25 | 4,323.6 | 4,323.6 | +68.35 (+1.61%) | 73,803 |
13 Jan 2022 | INR | 4,299.9 | 4,356.8 | 4,223.65 | 4,255.25 | 4,255.25 | -22.55 (-0.53%) | 104,496 |
12 Jan 2022 | INR | 4,499 | 4,499 | 4,165.1 | 4,277.8 | 4,277.8 | -228.4 (-5.07%) | 211,117 |
11 Jan 2022 | INR | 4,651 | 4,651 | 4,500 | 4,506.2 | 4,506.2 | -126.85 (-2.74%) | 31,491 |
10 Jan 2022 | INR | 4,798.9 | 4,798.9 | 4,620 | 4,633.05 | 4,633.05 | -97.8 (-2.07%) | 37,235 |
7 Jan 2022 | INR | 4,725 | 4,748.95 | 4,698 | 4,730.85 | 4,730.85 | +25.55 (+0.54%) | 13,215 |
6 Jan 2022 | INR | 4,650 | 4,718.25 | 4,632 | 4,705.3 | 4,705.3 | +17.8 (+0.38%) | 26,005 |
5 Jan 2022 | INR | 4,724 | 4,725 | 4,648.8 | 4,687.5 | 4,687.5 | -35.6 (-0.75%) | 11,811 |
4 Jan 2022 | INR | 4,765 | 4,765 | 4,687 | 4,723.1 | 4,723.1 | +10.45 (+0.22%) | 29,999 |
3 Jan 2022 | INR | 4,770 | 4,799 | 4,704.1 | 4,712.65 | 4,712.65 | +42.95 (+0.92%) | 33,568 |
31 Dec 2021 | INR | 4,638.8 | 4,689.45 | 4,638.8 | 4,669.7 | 4,669.7 | +30.9 (+0.67%) | 15,530 |
30 Dec 2021 | INR | 4,683 | 4,696.85 | 4,630 | 4,638.8 | 4,638.8 | -43.45 (-0.93%) | 10,620 |
29 Dec 2021 | INR | 4,739 | 4,748 | 4,670.9 | 4,682.25 | 4,682.25 | -39.8 (-0.84%) | 46,783 |
28 Dec 2021 | INR | 4,675 | 4,759 | 4,644.15 | 4,722.05 | 4,722.05 | +52.8 (+1.13%) | 26,702 |
27 Dec 2021 | INR | 4,620 | 4,679.35 | 4,559 | 4,669.25 | 4,669.25 | +42.05 (+0.91%) | 13,871 |
24 Dec 2021 | INR | 4,675.25 | 4,675.25 | 4,615 | 4,627.2 | 4,627.2 | -21.5 (-0.46%) | 13,971 |
23 Dec 2021 | INR | 4,695.2 | 4,695.2 | 4,635 | 4,648.7 | 4,648.7 | -6.6 (-0.14%) | 11,913 |