Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 9,162.55 | 9,259.6 | 9,095 | 9,199.3 | 1,839.86 | +16 (+0.17%) | 828 |
2 Feb 2022 | INR | 9,446 | 9,467.95 | 9,098.65 | 9,183.3 | 1,836.66 | -156.4 (-1.67%) | 1,916 |
1 Feb 2022 | INR | 8,999.65 | 9,363.3 | 8,999.65 | 9,339.7 | 1,867.94 | +387.45 (+4.33%) | 6,878 |
31 Jan 2022 | INR | 9,050 | 9,076.05 | 8,883.05 | 8,952.25 | 1,790.45 | +179.4 (+2.04%) | 1,679 |
28 Jan 2022 | INR | 8,550.05 | 9,095.25 | 8,550 | 8,772.85 | 1,754.57 | +251.9 (+2.96%) | 2,572 |
27 Jan 2022 | INR | 8,600 | 8,864.05 | 8,500 | 8,520.95 | 1,704.19 | -139.65 (-1.61%) | 1,351 |
25 Jan 2022 | INR | 8,600 | 8,870.5 | 8,444.45 | 8,660.6 | 1,732.12 | +54.55 (+0.63%) | 930 |
24 Jan 2022 | INR | 8,927.95 | 8,927.95 | 8,578.25 | 8,606.05 | 1,721.21 | -393.35 (-4.37%) | 1,048 |
21 Jan 2022 | INR | 9,150 | 9,150 | 8,805.6 | 8,999.4 | 1,799.88 | -208.55 (-2.26%) | 1,233 |
20 Jan 2022 | INR | 9,356.15 | 9,373.75 | 9,171 | 9,207.95 | 1,841.59 | -178.6 (-1.90%) | 859 |
19 Jan 2022 | INR | 9,393.5 | 9,471.4 | 9,336.55 | 9,386.55 | 1,877.31 | +2.3 (+0.02%) | 586 |
18 Jan 2022 | INR | 9,600.55 | 9,601.05 | 9,329.2 | 9,384.25 | 1,876.85 | -180 (-1.88%) | 925 |
17 Jan 2022 | INR | 9,497.95 | 9,604.95 | 9,375 | 9,564.25 | 1,912.85 | +210 (+2.24%) | 1,521 |
14 Jan 2022 | INR | 9,355.75 | 9,550 | 9,319.75 | 9,354.25 | 1,870.85 | +12.65 (+0.14%) | 611 |
13 Jan 2022 | INR | 9,394.9 | 9,516.7 | 9,300 | 9,341.6 | 1,868.32 | -98.05 (-1.04%) | 518 |
12 Jan 2022 | INR | 9,564.65 | 9,564.65 | 9,350.15 | 9,439.65 | 1,887.93 | -132.75 (-1.39%) | 1,022 |
11 Jan 2022 | INR | 9,324.65 | 9,640.05 | 9,312.35 | 9,572.4 | 1,914.48 | +313.75 (+3.39%) | 1,739 |
10 Jan 2022 | INR | 9,399 | 9,501.85 | 9,225.9 | 9,258.65 | 1,851.73 | -146.75 (-1.56%) | 743 |
7 Jan 2022 | INR | 9,444 | 9,518.2 | 9,307 | 9,405.4 | 1,881.08 | -43.25 (-0.46%) | 1,125 |
6 Jan 2022 | INR | 9,400 | 9,528.8 | 9,263.3 | 9,448.65 | 1,889.73 | +8.95 (+0.09%) | 2,762 |
5 Jan 2022 | INR | 9,299 | 9,510.6 | 9,176.1 | 9,439.7 | 1,887.94 | +151.1 (+1.63%) | 855 |
4 Jan 2022 | INR | 9,382 | 9,382 | 9,044.05 | 9,288.6 | 1,857.72 | +117.7 (+1.28%) | 2,499 |
3 Jan 2022 | INR | 8,798 | 9,251 | 8,798 | 9,170.9 | 1,834.18 | +380.45 (+4.33%) | 3,226 |
31 Dec 2021 | INR | 8,869.95 | 8,869.95 | 8,652 | 8,790.45 | 1,758.09 | +24.85 (+0.28%) | 499 |
30 Dec 2021 | INR | 8,673.95 | 8,821.45 | 8,673.95 | 8,765.6 | 1,753.12 | +66.85 (+0.77%) | 501 |
29 Dec 2021 | INR | 8,599 | 8,763.65 | 8,536.55 | 8,698.75 | 1,739.75 | +102.35 (+1.19%) | 818 |
28 Dec 2021 | INR | 8,708.95 | 8,710 | 8,575 | 8,596.4 | 1,719.28 | -20 (-0.23%) | 1,041 |
27 Dec 2021 | INR | 8,550 | 8,710.85 | 8,287 | 8,616.4 | 1,723.28 | +67.45 (+0.79%) | 1,570 |
24 Dec 2021 | INR | 8,498 | 8,597.55 | 8,466.15 | 8,548.95 | 1,709.79 | +55.65 (+0.66%) | 1,330 |
23 Dec 2021 | INR | 8,448 | 8,523.95 | 8,391.25 | 8,493.3 | 1,698.66 | +63.85 (+0.76%) | 1,383 |