Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,856 | 1,881.8 | 1,854 | 1,857.85 | 1,857.85 | +16.15 (+0.88%) | 17,019 |
2 Feb 2022 | INR | 1,858 | 1,858 | 1,835 | 1,841.7 | 1,841.7 | -1.85 (-0.10%) | 10,965 |
1 Feb 2022 | INR | 1,862.95 | 1,862.95 | 1,836.5 | 1,843.55 | 1,843.55 | -3.65 (-0.20%) | 15,919 |
31 Jan 2022 | INR | 1,833.3 | 1,856 | 1,833.3 | 1,847.2 | 1,847.2 | +10.5 (+0.57%) | 12,426 |
28 Jan 2022 | INR | 1,865 | 1,865 | 1,830.25 | 1,836.7 | 1,836.7 | -13.75 (-0.74%) | 14,214 |
27 Jan 2022 | INR | 1,849 | 1,861.1 | 1,841 | 1,850.45 | 1,850.45 | -4.45 (-0.24%) | 14,706 |
25 Jan 2022 | INR | 1,860.8 | 1,860.8 | 1,840.85 | 1,854.9 | 1,854.9 | +0.35 (+0.02%) | 17,126 |
24 Jan 2022 | INR | 1,866 | 1,872.65 | 1,837.45 | 1,854.55 | 1,854.55 | -14.75 (-0.79%) | 36,427 |
21 Jan 2022 | INR | 1,860 | 1,875 | 1,852.5 | 1,869.3 | 1,869.3 | +7.95 (+0.43%) | 14,708 |
20 Jan 2022 | INR | 1,870 | 1,870 | 1,854 | 1,861.35 | 1,861.35 | -5 (-0.27%) | 9,142 |
19 Jan 2022 | INR | 1,850 | 1,869 | 1,850 | 1,866.35 | 1,866.35 | +5.4 (+0.29%) | 13,249 |
18 Jan 2022 | INR | 1,864.5 | 1,882 | 1,855.35 | 1,860.95 | 1,860.95 | -5.75 (-0.31%) | 22,126 |
17 Jan 2022 | INR | 1,869.55 | 1,877.6 | 1,856.6 | 1,866.7 | 1,866.7 | -2.4 (-0.13%) | 21,782 |
14 Jan 2022 | INR | 1,859.9 | 1,873.45 | 1,852 | 1,869.1 | 1,869.1 | +10.5 (+0.56%) | 25,230 |
13 Jan 2022 | INR | 1,875 | 1,880 | 1,850.1 | 1,858.6 | 1,858.6 | -7.25 (-0.39%) | 14,432 |
12 Jan 2022 | INR | 1,860 | 1,868.75 | 1,847 | 1,865.85 | 1,865.85 | +10.85 (+0.58%) | 18,342 |
11 Jan 2022 | INR | 1,860 | 1,869.8 | 1,849.05 | 1,855 | 1,855 | -10.4 (-0.56%) | 19,382 |
10 Jan 2022 | INR | 1,870 | 1,875.2 | 1,858.8 | 1,865.4 | 1,865.4 | -12.85 (-0.68%) | 19,335 |
7 Jan 2022 | INR | 1,908 | 1,908 | 1,870.55 | 1,878.25 | 1,878.25 | -5.5 (-0.29%) | 26,330 |
6 Jan 2022 | INR | 1,875.05 | 1,890.55 | 1,872.95 | 1,883.75 | 1,883.75 | +1.4 (+0.07%) | 16,270 |
5 Jan 2022 | INR | 1,890.05 | 1,896.05 | 1,878.9 | 1,882.35 | 1,882.35 | -15.3 (-0.81%) | 18,802 |
4 Jan 2022 | INR | 1,908 | 1,908 | 1,885 | 1,897.65 | 1,897.65 | -3 (-0.16%) | 41,131 |
3 Jan 2022 | INR | 1,897 | 1,914.1 | 1,896 | 1,900.65 | 1,900.65 | -5.7 (-0.30%) | 27,975 |
31 Dec 2021 | INR | 1,927.35 | 1,927.35 | 1,897.5 | 1,906.35 | 1,906.35 | -1.6 (-0.08%) | 17,241 |
30 Dec 2021 | INR | 1,906.75 | 1,918.6 | 1,897.7 | 1,907.95 | 1,907.95 | +11.55 (+0.61%) | 35,524 |
29 Dec 2021 | INR | 1,881 | 1,909.95 | 1,875.6 | 1,896.4 | 1,896.4 | +15.4 (+0.82%) | 45,476 |
28 Dec 2021 | INR | 1,872.9 | 1,884 | 1,866.2 | 1,881 | 1,881 | +12.05 (+0.64%) | 26,013 |
27 Dec 2021 | INR | 1,875 | 1,875 | 1,851 | 1,868.95 | 1,868.95 | +11.15 (+0.60%) | 11,888 |
24 Dec 2021 | INR | 1,857 | 1,863.55 | 1,850.05 | 1,857.8 | 1,857.8 | +1.8 (+0.10%) | 18,248 |
23 Dec 2021 | INR | 1,850 | 1,862.2 | 1,843.25 | 1,856 | 1,856 | +17.15 (+0.93%) | 10,346 |