Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,425 | 1,452.4 | 1,407.75 | 1,419 | 1,419 | -1.8 (-0.13%) | 131,593 |
2 Feb 2022 | INR | 1,442.15 | 1,457.6 | 1,411.8 | 1,420.8 | 1,420.8 | -20.75 (-1.44%) | 159,684 |
1 Feb 2022 | INR | 1,460 | 1,475 | 1,418.4 | 1,441.55 | 1,441.55 | -4.35 (-0.30%) | 50,236 |
31 Jan 2022 | INR | 1,440 | 1,470.85 | 1,429.35 | 1,445.9 | 1,445.9 | +29 (+2.05%) | 106,879 |
28 Jan 2022 | INR | 1,433.95 | 1,470.7 | 1,406.05 | 1,416.9 | 1,416.9 | -3.95 (-0.28%) | 30,429 |
27 Jan 2022 | INR | 1,409.75 | 1,428.75 | 1,399 | 1,420.85 | 1,420.85 | -1.05 (-0.07%) | 147,229 |
25 Jan 2022 | INR | 1,321 | 1,438 | 1,321 | 1,421.9 | 1,421.9 | +60.8 (+4.47%) | 229,465 |
24 Jan 2022 | INR | 1,433.5 | 1,442.8 | 1,346.2 | 1,361.1 | 1,361.1 | -53.25 (-3.76%) | 34,206 |
21 Jan 2022 | INR | 1,431 | 1,457 | 1,392.4 | 1,414.35 | 1,414.35 | -16.1 (-1.13%) | 36,017 |
20 Jan 2022 | INR | 1,438 | 1,447.5 | 1,413.95 | 1,430.45 | 1,430.45 | -2.8 (-0.20%) | 39,256 |
19 Jan 2022 | INR | 1,380.25 | 1,441 | 1,372.05 | 1,433.25 | 1,433.25 | +43.6 (+3.14%) | 97,096 |
18 Jan 2022 | INR | 1,405 | 1,430.95 | 1,383.45 | 1,389.65 | 1,389.65 | -5.35 (-0.38%) | 30,051 |
17 Jan 2022 | INR | 1,370 | 1,416.95 | 1,359.5 | 1,395 | 1,395 | +29.15 (+2.13%) | 570,852 |
14 Jan 2022 | INR | 1,316.4 | 1,373.15 | 1,312.8 | 1,365.85 | 1,365.85 | +49.45 (+3.76%) | 26,417 |
13 Jan 2022 | INR | 1,310.75 | 1,326 | 1,301.5 | 1,316.4 | 1,316.4 | +5.65 (+0.43%) | 12,277 |
12 Jan 2022 | INR | 1,296 | 1,318 | 1,288.35 | 1,310.75 | 1,310.75 | +31.35 (+2.45%) | 25,452 |
11 Jan 2022 | INR | 1,292.35 | 1,305 | 1,272.75 | 1,279.4 | 1,279.4 | -15.55 (-1.20%) | 189,942 |
10 Jan 2022 | INR | 1,259 | 1,299.3 | 1,257 | 1,294.95 | 1,294.95 | +36.65 (+2.91%) | 120,459 |
7 Jan 2022 | INR | 1,254.2 | 1,274 | 1,250 | 1,258.3 | 1,258.3 | +10.35 (+0.83%) | 10,603 |
6 Jan 2022 | INR | 1,270 | 1,275.8 | 1,242.6 | 1,247.95 | 1,247.95 | -21.9 (-1.72%) | 25,065 |
5 Jan 2022 | INR | 1,250 | 1,279 | 1,240.8 | 1,269.85 | 1,269.85 | +20.85 (+1.67%) | 121,227 |
4 Jan 2022 | INR | 1,229.15 | 1,266.45 | 1,229.15 | 1,249 | 1,249 | +15.4 (+1.25%) | 27,641 |
3 Jan 2022 | INR | 1,210 | 1,245 | 1,210 | 1,233.6 | 1,233.6 | +21.7 (+1.79%) | 25,086 |
31 Dec 2021 | INR | 1,219.75 | 1,231.85 | 1,209 | 1,211.9 | 1,211.9 | +1.3 (+0.11%) | 7,214 |
30 Dec 2021 | INR | 1,228.85 | 1,228.85 | 1,207 | 1,210.6 | 1,210.6 | -18.25 (-1.49%) | 11,561 |
29 Dec 2021 | INR | 1,239 | 1,246 | 1,226 | 1,228.85 | 1,228.85 | -7.35 (-0.59%) | 10,873 |
28 Dec 2021 | INR | 1,227.4 | 1,244 | 1,226.5 | 1,236.2 | 1,236.2 | +16.2 (+1.33%) | 8,416 |
27 Dec 2021 | INR | 1,225.05 | 1,236 | 1,213.15 | 1,220 | 1,220 | -10.3 (-0.84%) | 13,866 |
24 Dec 2021 | INR | 1,240 | 1,245.6 | 1,221.1 | 1,230.3 | 1,230.3 | -12.05 (-0.97%) | 6,017 |
23 Dec 2021 | INR | 1,259 | 1,259 | 1,235.75 | 1,242.35 | 1,242.35 | -3.6 (-0.29%) | 22,127 |