Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 3,234 | 3,251.2 | 3,143.1 | 3,174.7 | 3,174.7 | -61.95 (-1.91%) | 860,390 |
4 Feb 2022 | INR | 3,188 | 3,248.8 | 3,176.05 | 3,236.65 | 3,236.65 | +33.65 (+1.05%) | 705,770 |
3 Feb 2022 | INR | 3,212.85 | 3,241.6 | 3,190.2 | 3,203 | 3,203 | +5.3 (+0.17%) | 899,750 |
2 Feb 2022 | INR | 3,204.8 | 3,244.15 | 3,192.15 | 3,197.7 | 3,197.7 | +1.45 (+0.05%) | 667,270 |
1 Feb 2022 | INR | 3,194 | 3,212.35 | 3,141.6 | 3,196.25 | 3,196.25 | +44 (+1.40%) | 1,010,000 |
31 Jan 2022 | INR | 3,140 | 3,193.45 | 3,136.4 | 3,152.25 | 3,152.25 | +41.4 (+1.33%) | 944,530 |
28 Jan 2022 | INR | 3,130 | 3,170 | 3,103 | 3,110.85 | 3,110.85 | -6.1 (-0.20%) | 892,060 |
27 Jan 2022 | INR | 3,140.1 | 3,143 | 3,071.25 | 3,116.95 | 3,116.95 | -30.15 (-0.96%) | 1,830,000 |
25 Jan 2022 | INR | 3,100 | 3,156.95 | 3,010.75 | 3,147.1 | 3,147.1 | -8.05 (-0.26%) | 2,700,000 |
24 Jan 2022 | INR | 3,268 | 3,270 | 3,135 | 3,155.15 | 3,155.15 | -119.7 (-3.66%) | 1,580,000 |
21 Jan 2022 | INR | 3,300.05 | 3,324.95 | 3,241.75 | 3,274.85 | 3,274.85 | -31.55 (-0.95%) | 1,440,000 |
20 Jan 2022 | INR | 3,282 | 3,364.9 | 3,222 | 3,306.4 | 3,306.4 | +26 (+0.79%) | 3,080,000 |
19 Jan 2022 | INR | 3,370 | 3,370 | 3,267.75 | 3,280.4 | 3,280.4 | -93.3 (-2.77%) | 1,500,000 |
18 Jan 2022 | INR | 3,379.05 | 3,396.45 | 3,351 | 3,373.7 | 3,373.7 | -4.95 (-0.15%) | 558,540 |
17 Jan 2022 | INR | 3,364.4 | 3,399 | 3,321 | 3,378.65 | 3,378.65 | +14.25 (+0.42%) | 1,100,000 |
14 Jan 2022 | INR | 3,462 | 3,462 | 3,346 | 3,364.4 | 3,364.4 | -91.85 (-2.66%) | 1,560,000 |
13 Jan 2022 | INR | 3,560 | 3,560 | 3,450 | 3,456.25 | 3,456.25 | -87.55 (-2.47%) | 1,150,000 |
12 Jan 2022 | INR | 3,556.9 | 3,582.45 | 3,534 | 3,543.8 | 3,543.8 | +5.05 (+0.14%) | 594,540 |
11 Jan 2022 | INR | 3,550.6 | 3,564 | 3,495.05 | 3,538.75 | 3,538.75 | -14.75 (-0.42%) | 734,340 |
10 Jan 2022 | INR | 3,580 | 3,590 | 3,527 | 3,553.5 | 3,553.5 | -22.8 (-0.64%) | 657,510 |
7 Jan 2022 | INR | 3,514.65 | 3,582 | 3,496.55 | 3,576.3 | 3,576.3 | +61.65 (+1.75%) | 964,360 |
6 Jan 2022 | INR | 3,491.15 | 3,537.55 | 3,452.15 | 3,514.65 | 3,514.65 | -12.15 (-0.34%) | 1,310,000 |
5 Jan 2022 | INR | 3,470 | 3,540 | 3,452.05 | 3,526.8 | 3,526.8 | +67.5 (+1.95%) | 1,020,000 |
4 Jan 2022 | INR | 3,434 | 3,472.45 | 3,415.05 | 3,459.3 | 3,459.3 | +36.9 (+1.08%) | 790,890 |
3 Jan 2022 | INR | 3,383 | 3,440.9 | 3,383 | 3,422.4 | 3,422.4 | +39.45 (+1.17%) | 696,280 |
31 Dec 2021 | INR | 3,390 | 3,405 | 3,361.4 | 3,382.95 | 3,382.95 | +17.25 (+0.51%) | 570,670 |
30 Dec 2021 | INR | 3,363.25 | 3,390 | 3,350.3 | 3,365.7 | 3,365.7 | -1.75 (-0.05%) | 691,220 |
29 Dec 2021 | INR | 3,372.2 | 3,386 | 3,346.2 | 3,367.45 | 3,367.45 | -0.75 (-0.02%) | 598,420 |
28 Dec 2021 | INR | 3,275.95 | 3,375 | 3,273 | 3,368.2 | 3,368.2 | +95.8 (+2.93%) | 1,210,000 |
27 Dec 2021 | INR | 3,280.1 | 3,284.75 | 3,226.2 | 3,272.4 | 3,272.4 | -12.4 (-0.38%) | 640,700 |