Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,758.45 | 1,818 | 1,753.7 | 1,765.9 | 1,765.9 | +19.85 (+1.14%) | 4,632 |
2 Feb 2022 | INR | 1,682.3 | 1,757.45 | 1,682.25 | 1,746.05 | 1,746.05 | +58.75 (+3.48%) | 6,855 |
1 Feb 2022 | INR | 1,703 | 1,705.55 | 1,667.45 | 1,687.3 | 1,687.3 | -8.7 (-0.51%) | 5,783 |
31 Jan 2022 | INR | 1,678.95 | 1,714.85 | 1,670.8 | 1,696 | 1,696 | +34.75 (+2.09%) | 5,379 |
28 Jan 2022 | INR | 1,697.75 | 1,708.35 | 1,652 | 1,661.25 | 1,661.25 | -19.65 (-1.17%) | 7,688 |
27 Jan 2022 | INR | 1,650 | 1,741.05 | 1,650 | 1,680.9 | 1,680.9 | -11.05 (-0.65%) | 7,742 |
25 Jan 2022 | INR | 1,714 | 1,715 | 1,656 | 1,691.95 | 1,691.95 | -28 (-1.63%) | 9,444 |
24 Jan 2022 | INR | 1,775.5 | 1,790.05 | 1,670 | 1,719.95 | 1,719.95 | -65.75 (-3.68%) | 23,249 |
21 Jan 2022 | INR | 1,780 | 1,804 | 1,774.5 | 1,785.7 | 1,785.7 | -15.2 (-0.84%) | 8,358 |
20 Jan 2022 | INR | 1,792.05 | 1,805.95 | 1,772 | 1,800.9 | 1,800.9 | +6.9 (+0.38%) | 4,918 |
19 Jan 2022 | INR | 1,751 | 1,801 | 1,751 | 1,794 | 1,794 | +6.85 (+0.38%) | 2,485 |
18 Jan 2022 | INR | 1,810 | 1,814.2 | 1,753.65 | 1,787.15 | 1,787.15 | -19.45 (-1.08%) | 13,635 |
17 Jan 2022 | INR | 1,794 | 1,816.45 | 1,794 | 1,806.6 | 1,806.6 | +12.75 (+0.71%) | 3,164 |
14 Jan 2022 | INR | 1,800.05 | 1,829.7 | 1,782.45 | 1,793.85 | 1,793.85 | -15.15 (-0.84%) | 9,240 |
13 Jan 2022 | INR | 1,837 | 1,850.1 | 1,801 | 1,809 | 1,809 | -28.65 (-1.56%) | 7,215 |
12 Jan 2022 | INR | 1,768.6 | 1,859 | 1,748 | 1,837.65 | 1,837.65 | +69.05 (+3.90%) | 16,391 |
11 Jan 2022 | INR | 1,792.8 | 1,812.05 | 1,751.7 | 1,768.6 | 1,768.6 | -27.2 (-1.51%) | 6,377 |
10 Jan 2022 | INR | 1,776.65 | 1,829.6 | 1,760 | 1,795.8 | 1,795.8 | +19.15 (+1.08%) | 8,579 |
7 Jan 2022 | INR | 1,808 | 1,822.45 | 1,770 | 1,776.65 | 1,776.65 | -29.3 (-1.62%) | 12,771 |
6 Jan 2022 | INR | 1,894.8 | 1,894.8 | 1,778 | 1,805.95 | 1,805.95 | -93.4 (-4.92%) | 16,446 |
5 Jan 2022 | INR | 2,019.4 | 2,019.4 | 1,883.65 | 1,899.35 | 1,899.35 | -77.6 (-3.93%) | 19,538 |
4 Jan 2022 | INR | 1,890.15 | 2,021 | 1,866.2 | 1,976.95 | 1,976.95 | +83.6 (+4.42%) | 40,816 |
3 Jan 2022 | INR | 1,777.8 | 1,927.2 | 1,775.1 | 1,893.35 | 1,893.35 | +139.7 (+7.97%) | 23,341 |
31 Dec 2021 | INR | 1,762.7 | 1,780.5 | 1,740 | 1,753.65 | 1,753.65 | -1.2 (-0.07%) | 2,903 |
30 Dec 2021 | INR | 1,750 | 1,767.3 | 1,740 | 1,754.85 | 1,754.85 | +18.7 (+1.08%) | 3,455 |
29 Dec 2021 | INR | 1,737.4 | 1,763.05 | 1,711.25 | 1,736.15 | 1,736.15 | -10.35 (-0.59%) | 7,731 |
28 Dec 2021 | INR | 1,714.5 | 1,753.95 | 1,699.25 | 1,746.5 | 1,746.5 | +31.25 (+1.82%) | 6,570 |
27 Dec 2021 | INR | 1,699.6 | 1,720 | 1,686.3 | 1,715.25 | 1,715.25 | +8.05 (+0.47%) | 3,087 |
24 Dec 2021 | INR | 1,721.95 | 1,721.95 | 1,683.15 | 1,707.2 | 1,707.2 | -7.3 (-0.43%) | 4,631 |
23 Dec 2021 | INR | 1,683.1 | 1,754.95 | 1,650.05 | 1,714.5 | 1,714.5 | +58.8 (+3.55%) | 9,350 |