Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,465.9 | 1,473.5 | 1,444.15 | 1,470.6 | 1,470.6 | +9.5 (+0.65%) | 11,769 |
2 Feb 2022 | INR | 1,431 | 1,463.9 | 1,431 | 1,461.1 | 1,461.1 | +30.9 (+2.16%) | 7,285 |
1 Feb 2022 | INR | 1,425.25 | 1,435.6 | 1,421 | 1,430.2 | 1,430.2 | +5.65 (+0.40%) | 19,908 |
31 Jan 2022 | INR | 1,405 | 1,435.05 | 1,404 | 1,424.55 | 1,424.55 | +23.75 (+1.70%) | 9,301 |
28 Jan 2022 | INR | 1,400 | 1,415 | 1,391.15 | 1,400.8 | 1,400.8 | +6 (+0.43%) | 23,434 |
27 Jan 2022 | INR | 1,417 | 1,417 | 1,383.65 | 1,394.8 | 1,394.8 | -24.25 (-1.71%) | 43,773 |
25 Jan 2022 | INR | 1,405 | 1,420.3 | 1,375.55 | 1,419.05 | 1,419.05 | +15 (+1.07%) | 14,646 |
24 Jan 2022 | INR | 1,455 | 1,455 | 1,398 | 1,404.05 | 1,404.05 | -39.35 (-2.73%) | 15,033 |
21 Jan 2022 | INR | 1,434.9 | 1,454.7 | 1,429.9 | 1,443.4 | 1,443.4 | +9.05 (+0.63%) | 7,974 |
20 Jan 2022 | INR | 1,447 | 1,450.7 | 1,427 | 1,434.35 | 1,434.35 | -12.7 (-0.88%) | 10,377 |
19 Jan 2022 | INR | 1,470.9 | 1,475.35 | 1,441.35 | 1,447.05 | 1,447.05 | -23.25 (-1.58%) | 38,754 |
18 Jan 2022 | INR | 1,472.4 | 1,489.9 | 1,462.9 | 1,470.3 | 1,470.3 | +3.7 (+0.25%) | 18,011 |
17 Jan 2022 | INR | 1,465.1 | 1,472.65 | 1,453.4 | 1,466.6 | 1,466.6 | +2.95 (+0.20%) | 19,146 |
14 Jan 2022 | INR | 1,464 | 1,477 | 1,452.15 | 1,463.65 | 1,463.65 | -2.95 (-0.20%) | 31,678 |
13 Jan 2022 | INR | 1,449.6 | 1,469 | 1,436.85 | 1,466.6 | 1,466.6 | +17 (+1.17%) | 18,818 |
12 Jan 2022 | INR | 1,459.15 | 1,459.5 | 1,445.2 | 1,449.6 | 1,449.6 | -4.8 (-0.33%) | 38,300 |
11 Jan 2022 | INR | 1,468 | 1,468 | 1,450.9 | 1,454.4 | 1,454.4 | -9.95 (-0.68%) | 7,737 |
10 Jan 2022 | INR | 1,473.8 | 1,477 | 1,458.25 | 1,464.35 | 1,464.35 | -9.25 (-0.63%) | 29,268 |
7 Jan 2022 | INR | 1,464 | 1,478.5 | 1,454.75 | 1,473.6 | 1,473.6 | +17.2 (+1.18%) | 11,302 |
6 Jan 2022 | INR | 1,460 | 1,461.05 | 1,445.55 | 1,456.4 | 1,456.4 | -9.6 (-0.65%) | 9,435 |
5 Jan 2022 | INR | 1,465 | 1,474.15 | 1,459.75 | 1,466 | 1,466 | +0.85 (+0.06%) | 14,891 |
4 Jan 2022 | INR | 1,468.15 | 1,470.85 | 1,456.85 | 1,465.15 | 1,465.15 | +1.15 (+0.08%) | 14,531 |
3 Jan 2022 | INR | 1,485 | 1,491.15 | 1,462 | 1,464 | 1,464 | -16.05 (-1.08%) | 16,029 |
31 Dec 2021 | INR | 1,465 | 1,483.75 | 1,462.7 | 1,480.05 | 1,480.05 | +18.5 (+1.27%) | 7,088 |
30 Dec 2021 | INR | 1,455 | 1,464.5 | 1,447.55 | 1,461.55 | 1,461.55 | +7.25 (+0.50%) | 6,644 |
29 Dec 2021 | INR | 1,465 | 1,466.05 | 1,450 | 1,454.3 | 1,454.3 | -10.65 (-0.73%) | 13,206 |
28 Dec 2021 | INR | 1,460 | 1,476.5 | 1,454.95 | 1,464.95 | 1,464.95 | +8.05 (+0.55%) | 15,551 |
27 Dec 2021 | INR | 1,452.05 | 1,459.3 | 1,442.6 | 1,456.9 | 1,456.9 | -2.4 (-0.16%) | 12,889 |
24 Dec 2021 | INR | 1,470 | 1,476.4 | 1,455.3 | 1,459.3 | 1,459.3 | -4.95 (-0.34%) | 12,375 |
23 Dec 2021 | INR | 1,446 | 1,467.45 | 1,441.6 | 1,464.25 | 1,464.25 | +23.2 (+1.61%) | 19,270 |