Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | INR | 3,060 | 3,079.9 | 3,005 | 3,016.8 | 3,016.8 | -34.35 (-1.13%) | 948,400 |
22 Mar 2022 | INR | 3,024 | 3,062.7 | 2,975 | 3,051.15 | 3,051.15 | +5.4 (+0.18%) | 1,520,000 |
21 Mar 2022 | INR | 3,117.3 | 3,117.3 | 3,030.1 | 3,045.75 | 3,045.75 | -90.85 (-2.90%) | 1,260,000 |
17 Mar 2022 | INR | 3,113.5 | 3,163.3 | 3,076.5 | 3,136.6 | 3,136.6 | +94.6 (+3.11%) | 2,870,000 |
16 Mar 2022 | INR | 3,043 | 3,050 | 3,010.75 | 3,042 | 3,042 | +54.85 (+1.84%) | 1,290,000 |
15 Mar 2022 | INR | 2,998 | 3,032 | 2,966 | 2,987.15 | 2,987.15 | +24.35 (+0.82%) | 1,860,000 |
14 Mar 2022 | INR | 2,950 | 2,972.35 | 2,917.3 | 2,962.8 | 2,962.8 | +30.8 (+1.05%) | 1,210,000 |
11 Mar 2022 | INR | 2,917 | 2,939.95 | 2,882.35 | 2,932 | 2,932 | +19.2 (+0.66%) | 1,270,000 |
10 Mar 2022 | INR | 3,000 | 3,040 | 2,891.2 | 2,912.8 | 2,912.8 | +37.85 (+1.32%) | 3,970,000 |
9 Mar 2022 | INR | 2,750 | 2,890 | 2,665.05 | 2,874.95 | 2,874.95 | +151.55 (+5.56%) | 4,080,000 |
8 Mar 2022 | INR | 2,690 | 2,736.95 | 2,638 | 2,723.4 | 2,723.4 | +14.95 (+0.55%) | 2,610,000 |
7 Mar 2022 | INR | 2,649.9 | 2,727.95 | 2,599.35 | 2,708.45 | 2,708.45 | -29.7 (-1.08%) | 3,230,000 |
4 Mar 2022 | INR | 2,863.8 | 2,863.8 | 2,662.05 | 2,738.15 | 2,738.15 | -133.75 (-4.66%) | 6,980,000 |
3 Mar 2022 | INR | 3,029 | 3,051 | 2,862 | 2,871.9 | 2,871.9 | -157.05 (-5.18%) | 4,410,000 |
2 Mar 2022 | INR | 3,107 | 3,111.2 | 2,991.1 | 3,028.95 | 3,028.95 | -145.7 (-4.59%) | 3,010,000 |
28 Feb 2022 | INR | 3,090 | 3,190.5 | 3,015 | 3,174.65 | 3,174.65 | +55.45 (+1.78%) | 1,680,000 |
25 Feb 2022 | INR | 3,105 | 3,141.45 | 3,083.05 | 3,119.2 | 3,119.2 | +50.15 (+1.63%) | 1,240,000 |
24 Feb 2022 | INR | 3,130 | 3,197.8 | 3,051.5 | 3,069.05 | 3,069.05 | -168.15 (-5.19%) | 1,820,000 |
23 Feb 2022 | INR | 3,236.9 | 3,296.9 | 3,230 | 3,237.2 | 3,237.2 | +10.05 (+0.31%) | 935,900 |
22 Feb 2022 | INR | 3,120 | 3,236.8 | 3,120 | 3,227.15 | 3,227.15 | -24.5 (-0.75%) | 1,150,000 |
21 Feb 2022 | INR | 3,235 | 3,278.45 | 3,204.15 | 3,251.65 | 3,251.65 | -6.8 (-0.21%) | 547,470 |
18 Feb 2022 | INR | 3,236.15 | 3,272 | 3,230.05 | 3,258.45 | 3,258.45 | -7.4 (-0.23%) | 423,800 |
17 Feb 2022 | INR | 3,273 | 3,294.95 | 3,236.4 | 3,265.85 | 3,265.85 | +13 (+0.40%) | 636,740 |
16 Feb 2022 | INR | 3,280 | 3,285.1 | 3,223 | 3,252.85 | 3,252.85 | -11.75 (-0.36%) | 624,320 |
15 Feb 2022 | INR | 3,140 | 3,270 | 3,132.85 | 3,264.6 | 3,264.6 | +121.15 (+3.85%) | 676,840 |
14 Feb 2022 | INR | 3,140 | 3,182.7 | 3,120 | 3,143.45 | 3,143.45 | -72.85 (-2.27%) | 681,240 |
11 Feb 2022 | INR | 3,229.95 | 3,229.95 | 3,182.5 | 3,216.3 | 3,216.3 | -22.45 (-0.69%) | 587,840 |
10 Feb 2022 | INR | 3,220 | 3,248 | 3,176 | 3,238.75 | 3,238.75 | +10.4 (+0.32%) | 728,670 |
9 Feb 2022 | INR | 3,230 | 3,259 | 3,222.75 | 3,228.35 | 3,228.35 | +12 (+0.37%) | 472,730 |
8 Feb 2022 | INR | 3,179 | 3,223.5 | 3,166.2 | 3,216.35 | 3,216.35 | +41.65 (+1.31%) | 799,210 |