Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 7,015 | 7,023.85 | 6,850 | 6,869.95 | 6,869.95 | -126.9 (-1.81%) | 50,660 |
17 Mar 2022 | INR | 6,930 | 7,055 | 6,930 | 6,996.85 | 6,996.85 | +156.75 (+2.29%) | 52,181 |
16 Mar 2022 | INR | 6,752 | 6,899 | 6,744.15 | 6,840.1 | 6,840.1 | +175.25 (+2.63%) | 48,666 |
15 Mar 2022 | INR | 6,670 | 6,750 | 6,610 | 6,664.85 | 6,664.85 | -0.15 (0.0%) | 39,637 |
14 Mar 2022 | INR | 6,615 | 6,689.9 | 6,496.65 | 6,665 | 6,665 | +37.8 (+0.57%) | 56,378 |
11 Mar 2022 | INR | 6,550 | 6,684.85 | 6,497.8 | 6,627.2 | 6,627.2 | +43.7 (+0.66%) | 45,338 |
10 Mar 2022 | INR | 6,799 | 6,799 | 6,501 | 6,583.5 | 6,583.5 | +110.5 (+1.71%) | 237,433 |
9 Mar 2022 | INR | 6,249 | 6,524.9 | 6,124.9 | 6,473 | 6,473 | +315.85 (+5.13%) | 128,734 |
8 Mar 2022 | INR | 6,165 | 6,216.6 | 5,914.05 | 6,157.15 | 6,157.15 | +34.6 (+0.57%) | 175,634 |
7 Mar 2022 | INR | 6,380 | 6,380 | 6,097.55 | 6,122.55 | 6,122.55 | -416.7 (-6.37%) | 316,680 |
4 Mar 2022 | INR | 6,700 | 6,700 | 6,500 | 6,539.25 | 6,539.25 | -208.6 (-3.09%) | 78,723 |
3 Mar 2022 | INR | 6,908 | 6,945 | 6,727 | 6,747.85 | 6,747.85 | -82.35 (-1.21%) | 37,053 |
2 Mar 2022 | INR | 6,948 | 6,948 | 6,762.95 | 6,830.2 | 6,830.2 | -171.65 (-2.45%) | 63,258 |
28 Feb 2022 | INR | 6,899 | 7,024.9 | 6,805.65 | 7,001.85 | 7,001.85 | +32.7 (+0.47%) | 42,210 |
25 Feb 2022 | INR | 6,786 | 6,988.7 | 6,760 | 6,969.15 | 6,969.15 | +343.05 (+5.18%) | 63,397 |
24 Feb 2022 | INR | 6,795 | 6,898 | 6,591.95 | 6,626.1 | 6,626.1 | -424.1 (-6.02%) | 152,901 |
23 Feb 2022 | INR | 7,080 | 7,116.95 | 7,030.5 | 7,050.2 | 7,050.2 | +40.2 (+0.57%) | 29,347 |
22 Feb 2022 | INR | 6,840 | 7,035.9 | 6,800 | 7,010 | 7,010 | +3.9 (+0.06%) | 54,654 |
21 Feb 2022 | INR | 7,000 | 7,080 | 6,913.95 | 7,006.1 | 7,006.1 | -26.05 (-0.37%) | 85,066 |
18 Feb 2022 | INR | 7,002 | 7,116.75 | 7,002 | 7,032.15 | 7,032.15 | -52.3 (-0.74%) | 43,909 |
17 Feb 2022 | INR | 7,110 | 7,128 | 6,975.3 | 7,084.45 | 7,084.45 | +11.55 (+0.16%) | 50,288 |
16 Feb 2022 | INR | 7,190 | 7,224 | 7,052.05 | 7,072.9 | 7,072.9 | -65 (-0.91%) | 35,580 |
15 Feb 2022 | INR | 6,817 | 7,190 | 6,790.65 | 7,137.9 | 7,137.9 | +348.25 (+5.13%) | 112,459 |
14 Feb 2022 | INR | 6,844 | 6,930 | 6,745 | 6,789.65 | 6,789.65 | -217.35 (-3.10%) | 49,773 |
11 Feb 2022 | INR | 7,020 | 7,076 | 6,921.9 | 7,007 | 7,007 | -132.5 (-1.86%) | 49,368 |
10 Feb 2022 | INR | 7,135 | 7,237.7 | 7,065.15 | 7,139.5 | 7,139.5 | +23.8 (+0.33%) | 38,436 |
9 Feb 2022 | INR | 7,130 | 7,156.35 | 7,072.1 | 7,115.7 | 7,115.7 | +64.65 (+0.92%) | 20,783 |
8 Feb 2022 | INR | 6,970 | 7,145 | 6,914.05 | 7,051.05 | 7,051.05 | +120.4 (+1.74%) | 105,136 |
7 Feb 2022 | INR | 7,160 | 7,160 | 6,881.8 | 6,930.65 | 6,930.65 | -225.25 (-3.15%) | 43,170 |
4 Feb 2022 | INR | 7,100 | 7,186.25 | 7,052.7 | 7,155.9 | 7,155.9 | +44.7 (+0.63%) | 55,552 |