Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | INR | 2,241 | 2,250 | 2,211.7 | 2,241 | 2,241 | +19.75 (+0.89%) | 123,790 |
8 Feb 2022 | INR | 2,270.6 | 2,284.95 | 2,196 | 2,221.25 | 2,221.25 | -36.75 (-1.63%) | 122,630 |
7 Feb 2022 | INR | 2,344 | 2,344.5 | 2,223.8 | 2,258 | 2,258 | -77.4 (-3.31%) | 191,100 |
4 Feb 2022 | INR | 2,305 | 2,365 | 2,280 | 2,335.4 | 2,335.4 | +29.6 (+1.28%) | 203,320 |
3 Feb 2022 | INR | 2,298 | 2,332.95 | 2,272.65 | 2,305.8 | 2,305.8 | +9.1 (+0.40%) | 161,080 |
2 Feb 2022 | INR | 2,287.1 | 2,377.2 | 2,263.9 | 2,296.7 | 2,296.7 | +9.6 (+0.42%) | 324,510 |
1 Feb 2022 | INR | 2,311.85 | 2,373.95 | 2,232.55 | 2,287.1 | 2,287.1 | -13.95 (-0.61%) | 725,020 |
31 Jan 2022 | INR | 2,276 | 2,333.55 | 2,195.1 | 2,301.05 | 2,301.05 | +30.55 (+1.35%) | 415,950 |
28 Jan 2022 | INR | 2,241 | 2,315.85 | 2,190 | 2,270.5 | 2,270.5 | +46.05 (+2.07%) | 265,770 |
27 Jan 2022 | INR | 2,405 | 2,405 | 2,135.9 | 2,224.45 | 2,224.45 | -175.7 (-7.32%) | 794,480 |
25 Jan 2022 | INR | 2,430.85 | 2,468.1 | 2,360.1 | 2,400.15 | 2,400.15 | -8.25 (-0.34%) | 390,070 |
24 Jan 2022 | INR | 2,348.7 | 2,434 | 2,285 | 2,408.4 | 2,408.4 | +51.65 (+2.19%) | 276,070 |
21 Jan 2022 | INR | 2,389.25 | 2,389.25 | 2,325.7 | 2,356.75 | 2,356.75 | -32.5 (-1.36%) | 415,540 |
20 Jan 2022 | INR | 2,348.8 | 2,415 | 2,342.7 | 2,389.25 | 2,389.25 | +45.15 (+1.93%) | 209,110 |
19 Jan 2022 | INR | 2,368.55 | 2,368.55 | 2,304 | 2,344.1 | 2,344.1 | -24.45 (-1.03%) | 242,340 |
18 Jan 2022 | INR | 2,333.9 | 2,403.6 | 2,303 | 2,368.55 | 2,368.55 | +48.15 (+2.08%) | 320,740 |
17 Jan 2022 | INR | 2,349.7 | 2,385.9 | 2,314 | 2,320.4 | 2,320.4 | -21.15 (-0.90%) | 135,520 |
14 Jan 2022 | INR | 2,290 | 2,354 | 2,290 | 2,341.55 | 2,341.55 | +35.05 (+1.52%) | 190,530 |
13 Jan 2022 | INR | 2,320 | 2,326.9 | 2,296 | 2,306.5 | 2,306.5 | -9.95 (-0.43%) | 128,520 |
12 Jan 2022 | INR | 2,354 | 2,360.55 | 2,295.45 | 2,316.45 | 2,316.45 | -23 (-0.98%) | 231,630 |
11 Jan 2022 | INR | 2,282 | 2,348 | 2,270.3 | 2,339.45 | 2,339.45 | +58.55 (+2.57%) | 255,400 |
10 Jan 2022 | INR | 2,242.95 | 2,296.7 | 2,223 | 2,280.9 | 2,280.9 | +53.8 (+2.42%) | 289,830 |
7 Jan 2022 | INR | 2,236.95 | 2,263.95 | 2,216.5 | 2,227.1 | 2,227.1 | +1.85 (+0.08%) | 111,310 |
6 Jan 2022 | INR | 2,214.8 | 2,287.75 | 2,200.05 | 2,225.25 | 2,225.25 | -0.95 (-0.04%) | 423,470 |
5 Jan 2022 | INR | 2,229.55 | 2,249.9 | 2,200 | 2,226.2 | 2,226.2 | +6.45 (+0.29%) | 222,630 |
4 Jan 2022 | INR | 2,223.9 | 2,237.65 | 2,190 | 2,219.75 | 2,219.75 | +14.3 (+0.65%) | 353,470 |
3 Jan 2022 | INR | 2,251.45 | 2,268.6 | 2,185.6 | 2,205.45 | 2,205.45 | -28.15 (-1.26%) | 113,950 |
31 Dec 2021 | INR | 2,245 | 2,283.75 | 2,222 | 2,233.6 | 2,233.6 | -1.8 (-0.08%) | 198,120 |
30 Dec 2021 | INR | 2,226.6 | 2,245.05 | 2,212.6 | 2,235.4 | 2,235.4 | +8.8 (+0.40%) | 197,250 |
29 Dec 2021 | INR | 2,192.3 | 2,250.55 | 2,192.3 | 2,226.6 | 2,226.6 | +19.5 (+0.88%) | 182,350 |