Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | INR | 1,932.2 | 1,941.5 | 1,891.55 | 1,919.8 | 1,919.8 | -8.2 (-0.43%) | 348,096 |
8 Feb 2022 | INR | 2,035 | 2,050 | 1,856 | 1,928 | 1,928 | -96.65 (-4.77%) | 561,637 |
7 Feb 2022 | INR | 1,970 | 2,051.2 | 1,966.05 | 2,024.65 | 2,024.65 | +74.3 (+3.81%) | 470,440 |
4 Feb 2022 | INR | 1,912.55 | 1,958.5 | 1,902.45 | 1,950.35 | 1,950.35 | +37.8 (+1.98%) | 296,479 |
3 Feb 2022 | INR | 1,915 | 1,925 | 1,881 | 1,912.55 | 1,912.55 | -3.75 (-0.20%) | 242,268 |
2 Feb 2022 | INR | 1,919.2 | 1,939.25 | 1,870 | 1,916.3 | 1,916.3 | +12.3 (+0.65%) | 258,926 |
1 Feb 2022 | INR | 1,928 | 1,959 | 1,883 | 1,904 | 1,904 | +26.15 (+1.39%) | 492,309 |
31 Jan 2022 | INR | 1,957 | 1,964.9 | 1,863.9 | 1,877.85 | 1,877.85 | -60.55 (-3.12%) | 297,221 |
28 Jan 2022 | INR | 1,945 | 1,957 | 1,904.95 | 1,938.4 | 1,938.4 | +28.15 (+1.47%) | 352,835 |
27 Jan 2022 | INR | 1,900 | 1,964.7 | 1,885.05 | 1,910.25 | 1,910.25 | -18.75 (-0.97%) | 379,757 |
25 Jan 2022 | INR | 1,782.7 | 1,929.7 | 1,746 | 1,929 | 1,929 | +91.15 (+4.96%) | 620,114 |
24 Jan 2022 | INR | 1,946.25 | 1,946.25 | 1,837.85 | 1,837.85 | 1,837.85 | -96.7 (-5.00%) | 449,371 |
21 Jan 2022 | INR | 1,973 | 1,986.75 | 1,875 | 1,934.55 | 1,934.55 | -32.15 (-1.63%) | 827,055 |
20 Jan 2022 | INR | 1,948.15 | 1,979.3 | 1,945 | 1,966.7 | 1,966.7 | +28.25 (+1.46%) | 644,709 |
19 Jan 2022 | INR | 1,930 | 1,950 | 1,905.05 | 1,938.45 | 1,938.45 | +38.35 (+2.02%) | 1,100,995 |
18 Jan 2022 | INR | 1,850 | 1,923.9 | 1,828.5 | 1,900.1 | 1,900.1 | +64.8 (+3.53%) | 1,797,857 |
17 Jan 2022 | INR | 1,706.45 | 1,854 | 1,698.4 | 1,835.3 | 1,835.3 | +137.35 (+8.09%) | 1,670,969 |
14 Jan 2022 | INR | 1,657 | 1,720.5 | 1,637.05 | 1,697.95 | 1,697.95 | +36.15 (+2.18%) | 656,706 |
13 Jan 2022 | INR | 1,650 | 1,684.4 | 1,588 | 1,661.8 | 1,661.8 | +14.25 (+0.86%) | 940,202 |
12 Jan 2022 | INR | 1,599 | 1,667 | 1,567 | 1,647.55 | 1,647.55 | +79.6 (+5.08%) | 2,070,560 |
11 Jan 2022 | INR | 1,448 | 1,582.75 | 1,432 | 1,567.95 | 1,567.95 | +129.05 (+8.97%) | 1,351,146 |
10 Jan 2022 | INR | 1,405 | 1,453 | 1,405 | 1,438.9 | 1,438.9 | +15.8 (+1.11%) | 275,337 |
7 Jan 2022 | INR | 1,427.8 | 1,429 | 1,403 | 1,423.1 | 1,423.1 | +13.3 (+0.94%) | 285,809 |
6 Jan 2022 | INR | 1,400 | 1,419.8 | 1,379.65 | 1,409.8 | 1,409.8 | +10.15 (+0.73%) | 212,678 |
5 Jan 2022 | INR | 1,366.7 | 1,408.3 | 1,366.7 | 1,399.65 | 1,399.65 | +32.95 (+2.41%) | 394,705 |
4 Jan 2022 | INR | 1,357 | 1,375 | 1,340 | 1,366.7 | 1,366.7 | +19.8 (+1.47%) | 192,988 |
3 Jan 2022 | INR | 1,340 | 1,356.2 | 1,336.9 | 1,346.9 | 1,346.9 | +16.65 (+1.25%) | 130,549 |
31 Dec 2021 | INR | 1,325.1 | 1,340.8 | 1,311.05 | 1,330.25 | 1,330.25 | +19.2 (+1.46%) | 235,438 |
30 Dec 2021 | INR | 1,385.05 | 1,396.85 | 1,295 | 1,311.05 | 1,311.05 | -81.6 (-5.86%) | 866,537 |
29 Dec 2021 | INR | 1,398.5 | 1,407.35 | 1,382.6 | 1,392.65 | 1,392.65 | -6.15 (-0.44%) | 304,195 |