Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 2,065 | 2,065 | 1,968 | 1,977.7 | 1,977.7 | -24.55 (-1.23%) | 4,524 |
17 Mar 2022 | INR | 2,035 | 2,072.2 | 1,995.8 | 2,002.25 | 2,002.25 | +14.45 (+0.73%) | 3,093 |
16 Mar 2022 | INR | 1,976 | 2,024 | 1,976 | 1,987.8 | 1,987.8 | +18.15 (+0.92%) | 5,058 |
15 Mar 2022 | INR | 2,024.8 | 2,046.3 | 1,960.65 | 1,969.65 | 1,969.65 | -41.2 (-2.05%) | 3,025 |
14 Mar 2022 | INR | 2,075 | 2,075 | 1,982.55 | 2,010.85 | 2,010.85 | -5.9 (-0.29%) | 2,905 |
11 Mar 2022 | INR | 2,015.05 | 2,077.35 | 2,010.65 | 2,016.75 | 2,016.75 | -14.7 (-0.72%) | 9,728 |
10 Mar 2022 | INR | 2,160.95 | 2,160.95 | 2,004.8 | 2,031.45 | 2,031.45 | -0.3 (-0.01%) | 5,870 |
9 Mar 2022 | INR | 1,980 | 2,066.35 | 1,962.05 | 2,031.75 | 2,031.75 | +89.2 (+4.59%) | 9,125 |
8 Mar 2022 | INR | 1,910 | 1,955.95 | 1,897.4 | 1,942.55 | 1,942.55 | +61.75 (+3.28%) | 6,427 |
7 Mar 2022 | INR | 1,783 | 1,904.8 | 1,764.55 | 1,880.8 | 1,880.8 | +54.05 (+2.96%) | 20,935 |
4 Mar 2022 | INR | 1,820 | 1,838.85 | 1,782.85 | 1,826.75 | 1,826.75 | -1.7 (-0.09%) | 10,590 |
3 Mar 2022 | INR | 1,870 | 1,870 | 1,815.35 | 1,828.45 | 1,828.45 | +19.05 (+1.05%) | 9,256 |
2 Mar 2022 | INR | 1,805 | 1,865 | 1,792.3 | 1,809.4 | 1,809.4 | +0.35 (+0.02%) | 17,810 |
28 Feb 2022 | INR | 1,821 | 1,873.5 | 1,770.95 | 1,809.05 | 1,809.05 | -28.55 (-1.55%) | 14,610 |
25 Feb 2022 | INR | 1,671.1 | 1,879 | 1,671.1 | 1,837.6 | 1,837.6 | +169 (+10.13%) | 14,485 |
24 Feb 2022 | INR | 1,610 | 1,760 | 1,610 | 1,668.6 | 1,668.6 | -138 (-7.64%) | 36,419 |
23 Feb 2022 | INR | 1,796 | 1,877 | 1,796 | 1,806.6 | 1,806.6 | +36.6 (+2.07%) | 6,077 |
22 Feb 2022 | INR | 1,750 | 1,800.5 | 1,750 | 1,770 | 1,770 | -63.2 (-3.45%) | 8,261 |
21 Feb 2022 | INR | 1,937.35 | 1,937.35 | 1,825 | 1,833.2 | 1,833.2 | -67.3 (-3.54%) | 9,546 |
18 Feb 2022 | INR | 1,900 | 1,945 | 1,893.6 | 1,900.5 | 1,900.5 | -5.45 (-0.29%) | 7,810 |
17 Feb 2022 | INR | 1,970 | 1,980.7 | 1,900 | 1,905.95 | 1,905.95 | -46.85 (-2.40%) | 7,254 |
16 Feb 2022 | INR | 2,000 | 2,000 | 1,929.5 | 1,952.8 | 1,952.8 | +9.45 (+0.49%) | 7,718 |
15 Feb 2022 | INR | 1,896 | 1,963.8 | 1,842.5 | 1,943.35 | 1,943.35 | +47.65 (+2.51%) | 19,189 |
14 Feb 2022 | INR | 1,985 | 1,994.15 | 1,871 | 1,895.7 | 1,895.7 | -100.65 (-5.04%) | 9,520 |
11 Feb 2022 | INR | 1,993.8 | 2,048.45 | 1,985.5 | 1,996.35 | 1,996.35 | -69.2 (-3.35%) | 20,567 |
10 Feb 2022 | INR | 2,073.2 | 2,111.15 | 2,050 | 2,065.55 | 2,065.55 | -11.3 (-0.54%) | 4,886 |
9 Feb 2022 | INR | 2,156.95 | 2,156.95 | 2,063.7 | 2,076.85 | 2,076.85 | -18.35 (-0.88%) | 7,983 |
8 Feb 2022 | INR | 2,105.6 | 2,191.15 | 2,083.35 | 2,095.2 | 2,095.2 | -54.15 (-2.52%) | 8,463 |
7 Feb 2022 | INR | 2,202.05 | 2,222.1 | 2,131 | 2,149.35 | 2,149.35 | -66.6 (-3.01%) | 9,009 |
4 Feb 2022 | INR | 2,255 | 2,280 | 2,195 | 2,215.95 | 2,215.95 | -39.85 (-1.77%) | 6,704 |