Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 2,318 | 2,332.5 | 2,281.25 | 2,309.3 | 2,309.3 | +14.4 (+0.63%) | 9,554 |
2 Feb 2022 | INR | 2,226 | 2,308.2 | 2,223.5 | 2,294.9 | 2,294.9 | +75.8 (+3.42%) | 23,500 |
1 Feb 2022 | INR | 2,244 | 2,244 | 2,188 | 2,219.1 | 2,219.1 | +13.4 (+0.61%) | 30,846 |
31 Jan 2022 | INR | 2,212 | 2,225.8 | 2,194 | 2,205.7 | 2,205.7 | +19.45 (+0.89%) | 22,371 |
28 Jan 2022 | INR | 2,198.55 | 2,249.9 | 2,143.25 | 2,186.25 | 2,186.25 | +45.75 (+2.14%) | 35,902 |
27 Jan 2022 | INR | 2,235.1 | 2,235.1 | 2,119.45 | 2,140.5 | 2,140.5 | -90.65 (-4.06%) | 69,111 |
25 Jan 2022 | INR | 2,240 | 2,253.9 | 2,170.8 | 2,231.15 | 2,231.15 | -29.3 (-1.30%) | 52,053 |
24 Jan 2022 | INR | 2,387.95 | 2,387.95 | 2,235.8 | 2,260.45 | 2,260.45 | -109.2 (-4.61%) | 57,436 |
21 Jan 2022 | INR | 2,375 | 2,385 | 2,348 | 2,369.65 | 2,369.65 | -24.2 (-1.01%) | 19,417 |
20 Jan 2022 | INR | 2,407 | 2,407 | 2,356.95 | 2,393.85 | 2,393.85 | -1 (-0.04%) | 19,036 |
19 Jan 2022 | INR | 2,444.35 | 2,450.35 | 2,389 | 2,394.85 | 2,394.85 | -49.5 (-2.03%) | 6,309 |
18 Jan 2022 | INR | 2,490.9 | 2,504 | 2,431 | 2,444.35 | 2,444.35 | -44.75 (-1.80%) | 7,067 |
17 Jan 2022 | INR | 2,473.1 | 2,492.95 | 2,463.35 | 2,489.1 | 2,489.1 | +18.3 (+0.74%) | 14,008 |
14 Jan 2022 | INR | 2,458 | 2,499.85 | 2,458 | 2,470.8 | 2,470.8 | -3.1 (-0.13%) | 6,083 |
13 Jan 2022 | INR | 2,493 | 2,506 | 2,467.05 | 2,473.9 | 2,473.9 | -17.4 (-0.70%) | 14,554 |
12 Jan 2022 | INR | 2,525 | 2,525 | 2,465 | 2,491.3 | 2,491.3 | +3.35 (+0.13%) | 13,731 |
11 Jan 2022 | INR | 2,506 | 2,535.25 | 2,480.5 | 2,487.95 | 2,487.95 | -30.1 (-1.20%) | 10,134 |
10 Jan 2022 | INR | 2,457 | 2,529 | 2,447.1 | 2,518.05 | 2,518.05 | +76.5 (+3.13%) | 29,087 |
7 Jan 2022 | INR | 2,470 | 2,470 | 2,436.95 | 2,441.55 | 2,441.55 | -7.35 (-0.30%) | 4,907 |
6 Jan 2022 | INR | 2,479.4 | 2,479.4 | 2,442 | 2,448.9 | 2,448.9 | -32 (-1.29%) | 13,784 |
5 Jan 2022 | INR | 2,494 | 2,494 | 2,469 | 2,480.9 | 2,480.9 | +5.85 (+0.24%) | 5,397 |
4 Jan 2022 | INR | 2,479.95 | 2,481.95 | 2,451.35 | 2,475.05 | 2,475.05 | +8.3 (+0.34%) | 15,723 |
3 Jan 2022 | INR | 2,466 | 2,474.25 | 2,451.6 | 2,466.75 | 2,466.75 | +19.85 (+0.81%) | 16,450 |
31 Dec 2021 | INR | 2,410 | 2,450 | 2,410 | 2,446.9 | 2,446.9 | +38.55 (+1.60%) | 4,909 |
30 Dec 2021 | INR | 2,420 | 2,420.05 | 2,382 | 2,408.35 | 2,408.35 | -11.5 (-0.48%) | 15,744 |
29 Dec 2021 | INR | 2,415 | 2,432 | 2,407.55 | 2,419.85 | 2,419.85 | +1.45 (+0.06%) | 16,798 |
28 Dec 2021 | INR | 2,373.05 | 2,425.25 | 2,368.75 | 2,418.4 | 2,418.4 | +45.5 (+1.92%) | 19,448 |
27 Dec 2021 | INR | 2,345 | 2,376.55 | 2,325.8 | 2,372.9 | 2,372.9 | +22.6 (+0.96%) | 13,905 |
24 Dec 2021 | INR | 2,393.95 | 2,393.95 | 2,325.75 | 2,350.3 | 2,350.3 | -27.95 (-1.18%) | 7,529 |
23 Dec 2021 | INR | 2,375.85 | 2,385 | 2,346.05 | 2,378.25 | 2,378.25 | +19.35 (+0.82%) | 16,251 |