Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 4,304.5 | 4,345.85 | 4,178.35 | 4,201.5 | 4,201.5 | -103 (-2.39%) | 380,820 |
4 Feb 2022 | INR | 4,270 | 4,374.6 | 4,232.45 | 4,304.5 | 4,304.5 | +42.05 (+0.99%) | 964,230 |
3 Feb 2022 | INR | 4,250 | 4,274 | 4,203 | 4,262.45 | 4,262.45 | +42.8 (+1.01%) | 504,990 |
2 Feb 2022 | INR | 4,140 | 4,235 | 4,125 | 4,219.65 | 4,219.65 | +111.3 (+2.71%) | 346,000 |
1 Feb 2022 | INR | 4,055.05 | 4,124 | 4,032.6 | 4,108.35 | 4,108.35 | +72.25 (+1.79%) | 309,870 |
31 Jan 2022 | INR | 4,020 | 4,108.95 | 3,995.85 | 4,036.1 | 4,036.1 | +95.4 (+2.42%) | 454,610 |
28 Jan 2022 | INR | 3,941 | 4,070 | 3,930.15 | 3,940.7 | 3,940.7 | +0.85 (+0.02%) | 492,150 |
27 Jan 2022 | INR | 4,028.95 | 4,044.6 | 3,920 | 3,939.85 | 3,939.85 | -109.35 (-2.70%) | 864,770 |
25 Jan 2022 | INR | 4,000 | 4,096.95 | 3,930.95 | 4,049.2 | 4,049.2 | -7.4 (-0.18%) | 561,610 |
24 Jan 2022 | INR | 4,189 | 4,190 | 3,788.95 | 4,056.6 | 4,056.6 | -122.8 (-2.94%) | 1,400,000 |
21 Jan 2022 | INR | 4,328.3 | 4,328.3 | 4,137.8 | 4,179.4 | 4,179.4 | -150.35 (-3.47%) | 1,170,000 |
20 Jan 2022 | INR | 4,496 | 4,496 | 4,312 | 4,329.75 | 4,329.75 | -151.75 (-3.39%) | 805,430 |
19 Jan 2022 | INR | 4,550 | 4,550 | 4,465 | 4,481.5 | 4,481.5 | -45.65 (-1.01%) | 365,210 |
18 Jan 2022 | INR | 4,635 | 4,640.35 | 4,512.05 | 4,527.15 | 4,527.15 | -103.2 (-2.23%) | 340,710 |
17 Jan 2022 | INR | 4,615 | 4,668 | 4,561 | 4,630.35 | 4,630.35 | +13.75 (+0.30%) | 315,390 |
14 Jan 2022 | INR | 4,590 | 4,636 | 4,559 | 4,616.6 | 4,616.6 | +26.55 (+0.58%) | 399,970 |
13 Jan 2022 | INR | 4,493 | 4,619.15 | 4,466 | 4,590.05 | 4,590.05 | +97.15 (+2.16%) | 646,140 |
12 Jan 2022 | INR | 4,531.05 | 4,538 | 4,467.05 | 4,492.9 | 4,492.9 | -23.65 (-0.52%) | 496,880 |
11 Jan 2022 | INR | 4,475 | 4,539.85 | 4,434.25 | 4,516.55 | 4,516.55 | +50.75 (+1.14%) | 476,120 |
10 Jan 2022 | INR | 4,520 | 4,534.55 | 4,462.2 | 4,465.8 | 4,465.8 | -50.9 (-1.13%) | 361,420 |
7 Jan 2022 | INR | 4,500 | 4,549.8 | 4,470.5 | 4,516.7 | 4,516.7 | +27.55 (+0.61%) | 269,480 |
6 Jan 2022 | INR | 4,535 | 4,557 | 4,470 | 4,489.15 | 4,489.15 | -69.3 (-1.52%) | 447,730 |
5 Jan 2022 | INR | 4,619.9 | 4,630.2 | 4,542 | 4,558.45 | 4,558.45 | -63.25 (-1.37%) | 510,510 |
4 Jan 2022 | INR | 4,652.1 | 4,679.95 | 4,609 | 4,621.7 | 4,621.7 | -29.55 (-0.64%) | 259,510 |
3 Jan 2022 | INR | 4,689 | 4,708.75 | 4,642 | 4,651.25 | 4,651.25 | -26.95 (-0.58%) | 203,440 |
31 Dec 2021 | INR | 4,649 | 4,690 | 4,630 | 4,678.2 | 4,678.2 | +50.3 (+1.09%) | 293,930 |
30 Dec 2021 | INR | 4,642.2 | 4,657.4 | 4,610 | 4,627.9 | 4,627.9 | +6.3 (+0.14%) | 434,080 |
29 Dec 2021 | INR | 4,529.8 | 4,625.8 | 4,517.25 | 4,621.6 | 4,621.6 | +96.25 (+2.13%) | 701,460 |
28 Dec 2021 | INR | 4,495.55 | 4,535.6 | 4,476.2 | 4,525.35 | 4,525.35 | +52.15 (+1.17%) | 403,730 |
27 Dec 2021 | INR | 4,450 | 4,491 | 4,431.85 | 4,473.2 | 4,473.2 | +25.95 (+0.58%) | 242,520 |