Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 1,915 | 1,944.7 | 1,915 | 1,925.5 | 1,925.5 | +23.05 (+1.21%) | 9,525 |
4 Feb 2022 | INR | 1,948 | 1,950 | 1,890 | 1,902.45 | 1,902.45 | -9.95 (-0.52%) | 14,564 |
3 Feb 2022 | INR | 1,949 | 1,949 | 1,901.6 | 1,912.4 | 1,912.4 | -28.35 (-1.46%) | 7,703 |
2 Feb 2022 | INR | 1,949 | 1,952.2 | 1,930 | 1,940.75 | 1,940.75 | +12.65 (+0.66%) | 6,051 |
1 Feb 2022 | INR | 1,940.5 | 1,950.15 | 1,917 | 1,928.1 | 1,928.1 | -2.7 (-0.14%) | 7,314 |
31 Jan 2022 | INR | 1,943.95 | 1,948.15 | 1,926 | 1,930.8 | 1,930.8 | -3.45 (-0.18%) | 8,039 |
28 Jan 2022 | INR | 1,947.45 | 1,968.75 | 1,930 | 1,934.25 | 1,934.25 | -3.5 (-0.18%) | 7,358 |
27 Jan 2022 | INR | 1,940 | 1,950 | 1,929 | 1,937.75 | 1,937.75 | -20.35 (-1.04%) | 5,591 |
25 Jan 2022 | INR | 1,925 | 1,968.85 | 1,911.65 | 1,958.1 | 1,958.1 | +13 (+0.67%) | 7,952 |
24 Jan 2022 | INR | 1,970.3 | 1,979.85 | 1,940 | 1,945.1 | 1,945.1 | -25.2 (-1.28%) | 11,771 |
21 Jan 2022 | INR | 1,985 | 1,991 | 1,967.15 | 1,970.3 | 1,970.3 | -9.25 (-0.47%) | 7,787 |
20 Jan 2022 | INR | 1,983.85 | 1,985.95 | 1,971.6 | 1,979.55 | 1,979.55 | +5.6 (+0.28%) | 5,824 |
19 Jan 2022 | INR | 1,960.05 | 1,983.95 | 1,960.05 | 1,973.95 | 1,973.95 | -1.25 (-0.06%) | 4,034 |
18 Jan 2022 | INR | 1,980 | 1,993.3 | 1,967.9 | 1,975.2 | 1,975.2 | -2.1 (-0.11%) | 10,950 |
17 Jan 2022 | INR | 1,994.9 | 1,995 | 1,975 | 1,977.3 | 1,977.3 | -2.45 (-0.12%) | 13,509 |
14 Jan 2022 | INR | 1,989.5 | 1,996.6 | 1,976.4 | 1,979.75 | 1,979.75 | -0.05 (0.0%) | 9,581 |
13 Jan 2022 | INR | 1,988 | 1,997.8 | 1,975.75 | 1,979.8 | 1,979.8 | +4.75 (+0.24%) | 9,733 |
12 Jan 2022 | INR | 1,989.9 | 2,002 | 1,968.1 | 1,975.05 | 1,975.05 | -4.95 (-0.25%) | 10,073 |
11 Jan 2022 | INR | 1,995.1 | 2,003.85 | 1,975 | 1,980 | 1,980 | -5.15 (-0.26%) | 8,026 |
10 Jan 2022 | INR | 2,009 | 2,026.2 | 1,980 | 1,985.15 | 1,985.15 | -14.6 (-0.73%) | 13,370 |
7 Jan 2022 | INR | 1,993 | 2,019.7 | 1,993 | 1,999.75 | 1,999.75 | -10.6 (-0.53%) | 8,920 |
6 Jan 2022 | INR | 2,029 | 2,037.7 | 2,007.05 | 2,010.35 | 2,010.35 | -10.4 (-0.51%) | 4,898 |
5 Jan 2022 | INR | 2,050 | 2,050 | 2,010 | 2,020.75 | 2,020.75 | +0.95 (+0.05%) | 4,218 |
4 Jan 2022 | INR | 2,024.4 | 2,047.1 | 2,001.55 | 2,019.8 | 2,019.8 | -17.6 (-0.86%) | 7,410 |
3 Jan 2022 | INR | 2,060 | 2,060 | 2,027.3 | 2,037.4 | 2,037.4 | -8.05 (-0.39%) | 3,922 |
31 Dec 2021 | INR | 2,024.9 | 2,085 | 1,997 | 2,045.45 | 2,045.45 | +20.55 (+1.01%) | 15,165 |
30 Dec 2021 | INR | 1,990 | 2,039 | 1,982 | 2,024.9 | 2,024.9 | +29.6 (+1.48%) | 7,113 |
29 Dec 2021 | INR | 2,010 | 2,024 | 1,992.75 | 1,995.3 | 1,995.3 | -8.5 (-0.42%) | 3,984 |
28 Dec 2021 | INR | 1,997.9 | 2,018 | 1,990 | 2,003.8 | 2,003.8 | +13.7 (+0.69%) | 34,678 |
27 Dec 2021 | INR | 1,984 | 1,995.05 | 1,972.4 | 1,990.1 | 1,990.1 | +16 (+0.81%) | 1,840 |