Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 3,500 | 3,500 | 3,311.9 | 3,358.55 | 3,358.55 | -43 (-1.26%) | 2,438 |
17 Mar 2022 | INR | 3,434 | 3,490.45 | 3,380 | 3,401.55 | 3,401.55 | -12.35 (-0.36%) | 2,795 |
16 Mar 2022 | INR | 3,535 | 3,535 | 3,360.55 | 3,413.9 | 3,413.9 | -42.7 (-1.24%) | 3,623 |
15 Mar 2022 | INR | 3,360 | 3,547.15 | 3,270.05 | 3,456.6 | 3,456.6 | +148.25 (+4.48%) | 9,595 |
14 Mar 2022 | INR | 3,352.8 | 3,372 | 3,281.3 | 3,308.35 | 3,308.35 | -24.75 (-0.74%) | 1,469 |
11 Mar 2022 | INR | 3,400 | 3,443.75 | 3,312.8 | 3,333.1 | 3,333.1 | -55.2 (-1.63%) | 3,029 |
10 Mar 2022 | INR | 3,685 | 3,685 | 3,364.4 | 3,388.3 | 3,388.3 | -72.7 (-2.10%) | 3,929 |
9 Mar 2022 | INR | 3,460 | 3,516.4 | 3,398.4 | 3,461 | 3,461 | +44.65 (+1.31%) | 8,821 |
8 Mar 2022 | INR | 3,275.8 | 3,477.45 | 3,275 | 3,416.35 | 3,416.35 | +139.2 (+4.25%) | 7,651 |
7 Mar 2022 | INR | 3,500 | 3,534.65 | 3,268.05 | 3,277.15 | 3,277.15 | -294.95 (-8.26%) | 10,980 |
4 Mar 2022 | INR | 3,820 | 3,974.55 | 3,531 | 3,572.1 | 3,572.1 | -289.3 (-7.49%) | 21,797 |
3 Mar 2022 | INR | 3,450.2 | 4,040 | 3,428.15 | 3,861.4 | 3,861.4 | +442.5 (+12.94%) | 34,030 |
2 Mar 2022 | INR | 3,303 | 3,447 | 3,253.25 | 3,418.9 | 3,418.9 | +105.8 (+3.19%) | 11,273 |
28 Feb 2022 | INR | 3,122 | 3,335 | 3,122 | 3,313.1 | 3,313.1 | +127.4 (+4.00%) | 7,642 |
25 Feb 2022 | INR | 3,075 | 3,218.35 | 3,075 | 3,185.7 | 3,185.7 | +159.85 (+5.28%) | 3,751 |
24 Feb 2022 | INR | 3,008.6 | 3,232 | 2,995.2 | 3,025.85 | 3,025.85 | -170.45 (-5.33%) | 7,504 |
23 Feb 2022 | INR | 3,150 | 3,337.15 | 3,150 | 3,196.3 | 3,196.3 | +19 (+0.60%) | 6,884 |
22 Feb 2022 | INR | 3,050 | 3,190 | 2,987 | 3,177.3 | 3,177.3 | +59.7 (+1.91%) | 4,099 |
21 Feb 2022 | INR | 3,110 | 3,148.65 | 3,046 | 3,117.6 | 3,117.6 | +13.65 (+0.44%) | 3,427 |
18 Feb 2022 | INR | 2,946.9 | 3,127 | 2,931.8 | 3,103.95 | 3,103.95 | +189.85 (+6.51%) | 10,667 |
17 Feb 2022 | INR | 2,844 | 2,980.9 | 2,828.8 | 2,914.1 | 2,914.1 | +82.3 (+2.91%) | 3,954 |
16 Feb 2022 | INR | 2,858 | 2,889 | 2,775 | 2,831.8 | 2,831.8 | +12.05 (+0.43%) | 4,293 |
15 Feb 2022 | INR | 2,858 | 2,886.2 | 2,699.75 | 2,819.75 | 2,819.75 | -17.25 (-0.61%) | 12,122 |
14 Feb 2022 | INR | 2,820 | 2,939.75 | 2,730 | 2,837 | 2,837 | +14.5 (+0.51%) | 5,559 |
11 Feb 2022 | INR | 2,970.6 | 2,970.6 | 2,811.6 | 2,822.5 | 2,822.5 | -140.05 (-4.73%) | 2,571 |
10 Feb 2022 | INR | 3,086 | 3,099.65 | 2,900.05 | 2,962.55 | 2,962.55 | -121.1 (-3.93%) | 6,482 |
9 Feb 2022 | INR | 3,182 | 3,182 | 3,053.4 | 3,083.65 | 3,083.65 | -33 (-1.06%) | 4,051 |
8 Feb 2022 | INR | 3,110 | 3,167.3 | 3,016.85 | 3,116.65 | 3,116.65 | +2.8 (+0.09%) | 5,915 |
7 Feb 2022 | INR | 3,290 | 3,290 | 3,055.5 | 3,113.85 | 3,113.85 | -145.8 (-4.47%) | 5,740 |
4 Feb 2022 | INR | 3,399.5 | 3,399.5 | 3,224.35 | 3,259.65 | 3,259.65 | -49.05 (-1.48%) | 3,787 |