Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,775 | 1,795 | 1,729.5 | 1,740.75 | 1,740.75 | -0.45 (-0.03%) | 6,133 |
2 Feb 2022 | INR | 1,701.85 | 1,767 | 1,697.9 | 1,741.2 | 1,741.2 | +63.55 (+3.79%) | 10,095 |
1 Feb 2022 | INR | 1,699 | 1,721.9 | 1,656 | 1,677.65 | 1,677.65 | +18.4 (+1.11%) | 4,127 |
31 Jan 2022 | INR | 1,725 | 1,725 | 1,648.35 | 1,659.25 | 1,659.25 | -31.9 (-1.89%) | 2,369 |
28 Jan 2022 | INR | 1,719 | 1,719 | 1,680.35 | 1,691.15 | 1,691.15 | -5.65 (-0.33%) | 5,672 |
27 Jan 2022 | INR | 1,694 | 1,712.75 | 1,653.15 | 1,696.8 | 1,696.8 | +43.05 (+2.60%) | 9,007 |
25 Jan 2022 | INR | 1,600 | 1,689.45 | 1,515 | 1,653.75 | 1,653.75 | +50.05 (+3.12%) | 10,656 |
24 Jan 2022 | INR | 1,682 | 1,682 | 1,556.15 | 1,603.7 | 1,603.7 | -71 (-4.24%) | 12,119 |
21 Jan 2022 | INR | 1,720 | 1,720 | 1,660.05 | 1,674.7 | 1,674.7 | -14.95 (-0.88%) | 5,275 |
20 Jan 2022 | INR | 1,698.3 | 1,728.2 | 1,677.6 | 1,689.65 | 1,689.65 | -8.55 (-0.50%) | 3,168 |
19 Jan 2022 | INR | 1,750 | 1,750 | 1,680 | 1,698.2 | 1,698.2 | -49.65 (-2.84%) | 9,548 |
18 Jan 2022 | INR | 1,771.8 | 1,795 | 1,736.05 | 1,747.85 | 1,747.85 | -31.7 (-1.78%) | 7,571 |
17 Jan 2022 | INR | 1,814 | 1,814.05 | 1,763 | 1,779.55 | 1,779.55 | -26.2 (-1.45%) | 5,907 |
14 Jan 2022 | INR | 1,809 | 1,842.2 | 1,789.1 | 1,805.75 | 1,805.75 | +13.15 (+0.73%) | 3,670 |
13 Jan 2022 | INR | 1,800 | 1,813.4 | 1,788 | 1,792.6 | 1,792.6 | +4.3 (+0.24%) | 4,849 |
12 Jan 2022 | INR | 1,827 | 1,854.95 | 1,770 | 1,788.3 | 1,788.3 | -42.4 (-2.32%) | 9,329 |
11 Jan 2022 | INR | 1,894.6 | 1,894.6 | 1,798 | 1,830.7 | 1,830.7 | -35.4 (-1.90%) | 9,922 |
10 Jan 2022 | INR | 1,870 | 1,909.55 | 1,840.85 | 1,866.1 | 1,866.1 | -1.75 (-0.09%) | 17,360 |
7 Jan 2022 | INR | 1,860 | 1,897.95 | 1,850.45 | 1,867.85 | 1,867.85 | +30.35 (+1.65%) | 6,767 |
6 Jan 2022 | INR | 1,840 | 1,868.05 | 1,786.4 | 1,837.5 | 1,837.5 | +1.65 (+0.09%) | 21,051 |
5 Jan 2022 | INR | 1,900 | 1,921.5 | 1,829 | 1,835.85 | 1,835.85 | -71.3 (-3.74%) | 13,199 |
4 Jan 2022 | INR | 1,667.5 | 1,933.7 | 1,659.4 | 1,907.15 | 1,907.15 | +238.5 (+14.29%) | 59,572 |
3 Jan 2022 | INR | 1,668.8 | 1,680 | 1,640.8 | 1,668.65 | 1,668.65 | +21.95 (+1.33%) | 6,564 |
31 Dec 2021 | INR | 1,636 | 1,665 | 1,636 | 1,646.7 | 1,646.7 | +0.25 (+0.02%) | 7,936 |
30 Dec 2021 | INR | 1,697.05 | 1,697.05 | 1,636.05 | 1,646.45 | 1,646.45 | -32.65 (-1.94%) | 8,033 |
29 Dec 2021 | INR | 1,659.8 | 1,739 | 1,654.05 | 1,679.1 | 1,679.1 | +35.8 (+2.18%) | 15,058 |
28 Dec 2021 | INR | 1,611 | 1,666.75 | 1,601 | 1,643.3 | 1,643.3 | +53.2 (+3.35%) | 8,055 |
27 Dec 2021 | INR | 1,615 | 1,615 | 1,572.4 | 1,590.1 | 1,590.1 | -5.1 (-0.32%) | 3,229 |
24 Dec 2021 | INR | 1,639.4 | 1,639.4 | 1,590 | 1,595.2 | 1,595.2 | -23.65 (-1.46%) | 4,231 |
23 Dec 2021 | INR | 1,670 | 1,670 | 1,605.8 | 1,618.85 | 1,618.85 | -31.85 (-1.93%) | 4,686 |