Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,411.7 | 1,424.1 | 1,396 | 1,403.45 | 1,403.45 | -6.2 (-0.44%) | 12,016 |
2 Feb 2022 | INR | 1,391 | 1,414 | 1,366.95 | 1,409.65 | 1,409.65 | +21.75 (+1.57%) | 39,497 |
1 Feb 2022 | INR | 1,410 | 1,415 | 1,343.7 | 1,387.9 | 1,387.9 | -5.55 (-0.40%) | 19,874 |
31 Jan 2022 | INR | 1,418.1 | 1,421.55 | 1,386.45 | 1,393.45 | 1,393.45 | -10.3 (-0.73%) | 15,199 |
28 Jan 2022 | INR | 1,421 | 1,425 | 1,395 | 1,403.75 | 1,403.75 | -0.95 (-0.07%) | 16,305 |
27 Jan 2022 | INR | 1,374.5 | 1,428.25 | 1,374.5 | 1,404.7 | 1,404.7 | -12.65 (-0.89%) | 57,933 |
25 Jan 2022 | INR | 1,335 | 1,426.45 | 1,284.1 | 1,417.35 | 1,417.35 | +77.15 (+5.76%) | 71,616 |
24 Jan 2022 | INR | 1,515 | 1,515 | 1,248.75 | 1,340.2 | 1,340.2 | -174.95 (-11.55%) | 200,703 |
21 Jan 2022 | INR | 1,489.95 | 1,528 | 1,450 | 1,515.15 | 1,515.15 | +31.1 (+2.10%) | 79,131 |
20 Jan 2022 | INR | 1,434 | 1,498 | 1,420 | 1,484.05 | 1,484.05 | +64.3 (+4.53%) | 129,052 |
19 Jan 2022 | INR | 1,390 | 1,425 | 1,365 | 1,419.75 | 1,419.75 | +35.45 (+2.56%) | 109,072 |
18 Jan 2022 | INR | 1,408 | 1,427.15 | 1,368.65 | 1,384.3 | 1,384.3 | +27.3 (+2.01%) | 159,317 |
17 Jan 2022 | INR | 1,335.8 | 1,384.3 | 1,311 | 1,357 | 1,357 | +34.1 (+2.58%) | 115,054 |
14 Jan 2022 | INR | 1,292 | 1,337.85 | 1,276 | 1,322.9 | 1,322.9 | +35.4 (+2.75%) | 141,979 |
13 Jan 2022 | INR | 1,266.7 | 1,295 | 1,243.35 | 1,287.5 | 1,287.5 | +36.2 (+2.89%) | 80,441 |
12 Jan 2022 | INR | 1,279.9 | 1,286.55 | 1,246.35 | 1,251.3 | 1,251.3 | -6.15 (-0.49%) | 18,170 |
11 Jan 2022 | INR | 1,278 | 1,280.85 | 1,253.3 | 1,257.45 | 1,257.45 | -17.2 (-1.35%) | 10,713 |
10 Jan 2022 | INR | 1,247 | 1,282 | 1,237.4 | 1,274.65 | 1,274.65 | +43 (+3.49%) | 79,735 |
7 Jan 2022 | INR | 1,275 | 1,278 | 1,218.55 | 1,231.65 | 1,231.65 | -34.65 (-2.74%) | 40,721 |
6 Jan 2022 | INR | 1,220 | 1,270.8 | 1,215 | 1,266.3 | 1,266.3 | +23.75 (+1.91%) | 81,185 |
5 Jan 2022 | INR | 1,225 | 1,246.15 | 1,208.75 | 1,242.55 | 1,242.55 | +24.25 (+1.99%) | 26,405 |
4 Jan 2022 | INR | 1,239.95 | 1,259 | 1,207.2 | 1,218.3 | 1,218.3 | +0.6 (+0.05%) | 75,236 |
3 Jan 2022 | INR | 1,187 | 1,243.7 | 1,183.5 | 1,217.7 | 1,217.7 | +35.2 (+2.98%) | 37,953 |
31 Dec 2021 | INR | 1,189 | 1,200.4 | 1,177 | 1,182.5 | 1,182.5 | -7.75 (-0.65%) | 8,366 |
30 Dec 2021 | INR | 1,200.75 | 1,202 | 1,181.5 | 1,190.25 | 1,190.25 | -2.75 (-0.23%) | 11,938 |
29 Dec 2021 | INR | 1,150.3 | 1,200 | 1,150.3 | 1,193 | 1,193 | +30.2 (+2.60%) | 38,243 |
28 Dec 2021 | INR | 1,145 | 1,190 | 1,145 | 1,162.8 | 1,162.8 | +20.1 (+1.76%) | 32,628 |
27 Dec 2021 | INR | 1,159.9 | 1,159.9 | 1,130.95 | 1,142.7 | 1,142.7 | -19.5 (-1.68%) | 23,981 |
24 Dec 2021 | INR | 1,160.05 | 1,182.2 | 1,141.8 | 1,162.2 | 1,162.2 | -6.35 (-0.54%) | 18,493 |
23 Dec 2021 | INR | 1,191.8 | 1,212 | 1,160 | 1,168.55 | 1,168.55 | -13.65 (-1.15%) | 39,197 |