Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 2,759 | 2,830 | 2,636 | 2,694.05 | 2,694.05 | -45.15 (-1.65%) | 291,309 |
4 Feb 2022 | INR | 2,480 | 2,762.3 | 2,451 | 2,739.2 | 2,739.2 | +437.25 (+18.99%) | 612,315 |
3 Feb 2022 | INR | 2,094 | 2,325 | 2,053.2 | 2,301.95 | 2,301.95 | +222.45 (+10.70%) | 261,047 |
2 Feb 2022 | INR | 2,039.6 | 2,093.7 | 2,023.15 | 2,079.5 | 2,079.5 | +63.8 (+3.17%) | 17,094 |
1 Feb 2022 | INR | 1,982.5 | 2,025 | 1,961 | 2,015.7 | 2,015.7 | +48.7 (+2.48%) | 17,283 |
31 Jan 2022 | INR | 2,015 | 2,024.25 | 1,960 | 1,967 | 1,967 | -21.45 (-1.08%) | 13,980 |
28 Jan 2022 | INR | 2,025 | 2,062 | 1,964.95 | 1,988.45 | 1,988.45 | -34.85 (-1.72%) | 14,575 |
27 Jan 2022 | INR | 2,001 | 2,086.15 | 1,977.95 | 2,023.3 | 2,023.3 | +17.25 (+0.86%) | 11,802 |
25 Jan 2022 | INR | 1,931 | 2,020 | 1,921 | 2,006.05 | 2,006.05 | +21.5 (+1.08%) | 15,775 |
24 Jan 2022 | INR | 2,159 | 2,159 | 1,969.95 | 1,984.55 | 1,984.55 | -149.2 (-6.99%) | 25,991 |
21 Jan 2022 | INR | 2,218 | 2,225 | 2,113 | 2,133.75 | 2,133.75 | -87.6 (-3.94%) | 15,662 |
20 Jan 2022 | INR | 2,159 | 2,231.1 | 2,144.55 | 2,221.35 | 2,221.35 | +79.55 (+3.71%) | 24,059 |
19 Jan 2022 | INR | 2,115 | 2,168.85 | 2,110.45 | 2,141.8 | 2,141.8 | +6.95 (+0.33%) | 13,977 |
18 Jan 2022 | INR | 2,238 | 2,248 | 2,116 | 2,134.85 | 2,134.85 | -80.05 (-3.61%) | 21,559 |
17 Jan 2022 | INR | 2,205 | 2,270 | 2,200 | 2,214.9 | 2,214.9 | +17 (+0.77%) | 35,292 |
14 Jan 2022 | INR | 2,175 | 2,247.4 | 2,116.65 | 2,197.9 | 2,197.9 | +26.55 (+1.22%) | 36,616 |
13 Jan 2022 | INR | 2,162 | 2,188 | 2,158 | 2,171.35 | 2,171.35 | -0.1 (0.0%) | 16,541 |
12 Jan 2022 | INR | 2,146 | 2,192.5 | 2,128.85 | 2,171.45 | 2,171.45 | +25.55 (+1.19%) | 16,580 |
11 Jan 2022 | INR | 2,219 | 2,219 | 2,125.15 | 2,145.9 | 2,145.9 | -45.05 (-2.06%) | 22,792 |
10 Jan 2022 | INR | 2,065.6 | 2,200 | 2,065.6 | 2,190.95 | 2,190.95 | +122.4 (+5.92%) | 43,226 |
7 Jan 2022 | INR | 2,040 | 2,120 | 2,040 | 2,068.55 | 2,068.55 | +35.55 (+1.75%) | 36,059 |
6 Jan 2022 | INR | 1,970 | 2,049.5 | 1,945.05 | 2,033 | 2,033 | +48.45 (+2.44%) | 16,554 |
5 Jan 2022 | INR | 2,042 | 2,055.55 | 1,980 | 1,984.55 | 1,984.55 | -62.55 (-3.06%) | 17,067 |
4 Jan 2022 | INR | 2,029.7 | 2,095 | 2,000 | 2,047.1 | 2,047.1 | +38.25 (+1.90%) | 30,569 |
3 Jan 2022 | INR | 1,943 | 2,016.95 | 1,943 | 2,008.85 | 2,008.85 | +72.85 (+3.76%) | 23,288 |
31 Dec 2021 | INR | 1,914 | 1,969.3 | 1,910.8 | 1,936 | 1,936 | +32.8 (+1.72%) | 13,076 |
30 Dec 2021 | INR | 1,919 | 1,932.5 | 1,899 | 1,903.2 | 1,903.2 | -6.6 (-0.35%) | 6,238 |
29 Dec 2021 | INR | 1,914.9 | 1,970.3 | 1,895.05 | 1,909.8 | 1,909.8 | +9.75 (+0.51%) | 11,719 |
28 Dec 2021 | INR | 1,888 | 1,933 | 1,873.4 | 1,900.05 | 1,900.05 | +30.6 (+1.64%) | 15,933 |
27 Dec 2021 | INR | 1,820 | 1,888 | 1,783.35 | 1,869.45 | 1,869.45 | +51.9 (+2.86%) | 13,816 |