Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 3,279.9 | 3,279.9 | 3,137.8 | 3,185.2 | 3,185.2 | -10.45 (-0.33%) | 3,016 |
2 Feb 2022 | INR | 3,190 | 3,336.95 | 3,124 | 3,195.65 | 3,195.65 | +84.9 (+2.73%) | 11,255 |
1 Feb 2022 | INR | 2,880.5 | 3,194.8 | 2,867.85 | 3,110.75 | 3,110.75 | +237.2 (+8.25%) | 9,298 |
31 Jan 2022 | INR | 2,885 | 2,910.55 | 2,836.05 | 2,873.55 | 2,873.55 | +8.9 (+0.31%) | 1,264 |
28 Jan 2022 | INR | 2,850.2 | 2,904.6 | 2,798.05 | 2,864.65 | 2,864.65 | +37.35 (+1.32%) | 1,113 |
27 Jan 2022 | INR | 2,868 | 2,868 | 2,748.2 | 2,827.3 | 2,827.3 | +37.45 (+1.34%) | 1,053 |
25 Jan 2022 | INR | 2,750.05 | 2,814 | 2,676.75 | 2,789.85 | 2,789.85 | -36.55 (-1.29%) | 2,123 |
24 Jan 2022 | INR | 2,895 | 2,895 | 2,800.55 | 2,826.4 | 2,826.4 | +2.05 (+0.07%) | 3,770 |
21 Jan 2022 | INR | 2,785 | 2,840.5 | 2,729.9 | 2,824.35 | 2,824.35 | +34.75 (+1.25%) | 1,671 |
20 Jan 2022 | INR | 2,868.45 | 2,868.45 | 2,742.35 | 2,789.6 | 2,789.6 | -68.5 (-2.40%) | 2,346 |
19 Jan 2022 | INR | 2,845.15 | 2,915.85 | 2,833.05 | 2,858.1 | 2,858.1 | -3 (-0.10%) | 1,671 |
18 Jan 2022 | INR | 2,844.05 | 2,904.25 | 2,832.7 | 2,861.1 | 2,861.1 | +16.65 (+0.59%) | 2,637 |
17 Jan 2022 | INR | 2,800 | 2,860 | 2,783.8 | 2,844.45 | 2,844.45 | +75.2 (+2.72%) | 1,880 |
14 Jan 2022 | INR | 2,784.45 | 2,788.4 | 2,735.3 | 2,769.25 | 2,769.25 | -80.25 (-2.82%) | 4,501 |
13 Jan 2022 | INR | 2,851.85 | 2,942.8 | 2,819.3 | 2,849.5 | 2,849.5 | -19 (-0.66%) | 2,030 |
12 Jan 2022 | INR | 2,895.35 | 2,918.9 | 2,840 | 2,868.5 | 2,868.5 | -37.15 (-1.28%) | 4,040 |
11 Jan 2022 | INR | 2,799.95 | 2,915 | 2,704 | 2,905.65 | 2,905.65 | +162.75 (+5.93%) | 11,017 |
10 Jan 2022 | INR | 2,841.55 | 2,850 | 2,707.25 | 2,742.9 | 2,742.9 | -81.25 (-2.88%) | 2,871 |
7 Jan 2022 | INR | 2,797.55 | 2,917.15 | 2,779.3 | 2,824.15 | 2,824.15 | +9.9 (+0.35%) | 7,084 |
6 Jan 2022 | INR | 2,900 | 2,929 | 2,773.35 | 2,814.25 | 2,814.25 | -115.45 (-3.94%) | 7,266 |
5 Jan 2022 | INR | 2,739.3 | 3,015 | 2,733.45 | 2,929.7 | 2,929.7 | +157.4 (+5.68%) | 14,579 |
4 Jan 2022 | INR | 2,657 | 2,785 | 2,616.85 | 2,772.3 | 2,772.3 | +142.35 (+5.41%) | 6,189 |
3 Jan 2022 | INR | 2,624.4 | 2,657.1 | 2,601.2 | 2,629.95 | 2,629.95 | +17.95 (+0.69%) | 1,433 |
31 Dec 2021 | INR | 2,575 | 2,630.4 | 2,537.5 | 2,612 | 2,612 | +39.25 (+1.53%) | 1,148 |
30 Dec 2021 | INR | 2,535 | 2,595 | 2,529 | 2,572.75 | 2,572.75 | +23.5 (+0.92%) | 1,011 |
29 Dec 2021 | INR | 2,479.15 | 2,560 | 2,474.45 | 2,549.25 | 2,549.25 | +57.3 (+2.30%) | 1,743 |
28 Dec 2021 | INR | 2,491.25 | 2,538.85 | 2,470.05 | 2,491.95 | 2,491.95 | +3.8 (+0.15%) | 805 |
27 Dec 2021 | INR | 2,441.75 | 2,515.05 | 2,437.95 | 2,488.15 | 2,488.15 | +23.3 (+0.95%) | 787 |
24 Dec 2021 | INR | 2,468.05 | 2,495.05 | 2,430.35 | 2,464.85 | 2,464.85 | -10.85 (-0.44%) | 628 |
23 Dec 2021 | INR | 2,545 | 2,580 | 2,444.4 | 2,475.7 | 2,475.7 | -43.25 (-1.72%) | 2,835 |