Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 2,670 | 2,670 | 2,547.7 | 2,557.6 | 2,557.6 | -77.6 (-2.94%) | 7,562 |
2 Feb 2022 | INR | 2,552.1 | 2,650 | 2,552.1 | 2,635.2 | 2,635.2 | +86.15 (+3.38%) | 10,914 |
1 Feb 2022 | INR | 2,541 | 2,590 | 2,502 | 2,549.05 | 2,549.05 | +35.35 (+1.41%) | 14,387 |
31 Jan 2022 | INR | 2,537.5 | 2,546.45 | 2,420 | 2,513.7 | 2,513.7 | -10.15 (-0.40%) | 8,100 |
28 Jan 2022 | INR | 2,477.25 | 2,562.95 | 2,464.95 | 2,523.85 | 2,523.85 | +72.15 (+2.94%) | 12,482 |
27 Jan 2022 | INR | 2,549 | 2,549 | 2,429 | 2,451.7 | 2,451.7 | -89.25 (-3.51%) | 8,477 |
25 Jan 2022 | INR | 2,490 | 2,553.85 | 2,459 | 2,540.95 | 2,540.95 | +6.25 (+0.25%) | 6,591 |
24 Jan 2022 | INR | 2,608.05 | 2,671.25 | 2,514.25 | 2,534.7 | 2,534.7 | -125.25 (-4.71%) | 17,287 |
21 Jan 2022 | INR | 2,699.95 | 2,763.85 | 2,647 | 2,659.95 | 2,659.95 | -67.05 (-2.46%) | 17,775 |
20 Jan 2022 | INR | 2,815 | 2,840.15 | 2,718 | 2,727 | 2,727 | -58.7 (-2.11%) | 14,857 |
19 Jan 2022 | INR | 2,856 | 2,856 | 2,765 | 2,785.7 | 2,785.7 | -70.3 (-2.46%) | 5,641 |
18 Jan 2022 | INR | 2,992 | 2,992 | 2,827.7 | 2,856 | 2,856 | -142 (-4.74%) | 20,734 |
17 Jan 2022 | INR | 3,048.2 | 3,048.2 | 2,991.05 | 2,998 | 2,998 | -50.2 (-1.65%) | 6,034 |
14 Jan 2022 | INR | 3,123.65 | 3,123.65 | 3,006.05 | 3,048.2 | 3,048.2 | -57.05 (-1.84%) | 9,167 |
13 Jan 2022 | INR | 3,115 | 3,136.05 | 3,088.9 | 3,105.25 | 3,105.25 | -7.3 (-0.23%) | 4,064 |
12 Jan 2022 | INR | 3,175 | 3,200 | 3,097.9 | 3,112.55 | 3,112.55 | -53.9 (-1.70%) | 6,079 |
11 Jan 2022 | INR | 3,210 | 3,233.2 | 3,155.4 | 3,166.45 | 3,166.45 | -52.2 (-1.62%) | 5,868 |
10 Jan 2022 | INR | 3,270.5 | 3,273.3 | 3,203.3 | 3,218.65 | 3,218.65 | -51.95 (-1.59%) | 6,927 |
7 Jan 2022 | INR | 3,325 | 3,352 | 3,238.9 | 3,270.6 | 3,270.6 | -63.3 (-1.90%) | 4,342 |
6 Jan 2022 | INR | 3,425 | 3,425 | 3,325.75 | 3,333.9 | 3,333.9 | -79.95 (-2.34%) | 4,003 |
5 Jan 2022 | INR | 3,410 | 3,464 | 3,401.55 | 3,413.85 | 3,413.85 | -29.25 (-0.85%) | 7,632 |
4 Jan 2022 | INR | 3,515 | 3,515 | 3,401.55 | 3,443.1 | 3,443.1 | -14.35 (-0.42%) | 4,652 |
3 Jan 2022 | INR | 3,484.1 | 3,484.1 | 3,419.95 | 3,457.45 | 3,457.45 | +17.9 (+0.52%) | 4,619 |
31 Dec 2021 | INR | 3,445.3 | 3,474.95 | 3,425 | 3,439.55 | 3,439.55 | +3 (+0.09%) | 3,499 |
30 Dec 2021 | INR | 3,524.5 | 3,579 | 3,423.3 | 3,436.55 | 3,436.55 | -37.05 (-1.07%) | 17,515 |
29 Dec 2021 | INR | 3,457 | 3,498 | 3,409.8 | 3,473.6 | 3,473.6 | +32.3 (+0.94%) | 11,995 |
28 Dec 2021 | INR | 3,325 | 3,476.35 | 3,325 | 3,441.3 | 3,441.3 | +107.05 (+3.21%) | 6,982 |
27 Dec 2021 | INR | 3,349.9 | 3,349.9 | 3,281.35 | 3,334.25 | 3,334.25 | +56.5 (+1.72%) | 5,388 |
24 Dec 2021 | INR | 3,300 | 3,316.25 | 3,185 | 3,277.75 | 3,277.75 | +41.9 (+1.29%) | 5,613 |
23 Dec 2021 | INR | 3,308 | 3,420 | 3,210 | 3,235.85 | 3,235.85 | -57.6 (-1.75%) | 17,230 |