Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 4,875 | 4,988.34 | 4,875 | 4,899.3 | 1,633.1 | +22.95 (+0.47%) | 99,621 |
4 Feb 2022 | INR | 4,869.99 | 4,947.66 | 4,767.21 | 4,876.35 | 1,625.45 | -172.89 (-3.42%) | 264,189 |
3 Feb 2022 | INR | 5,184.09 | 5,220 | 5,016.75 | 5,049.24 | 1,683.08 | -109.05 (-2.11%) | 85,692 |
2 Feb 2022 | INR | 5,115 | 5,190 | 5,105.79 | 5,158.29 | 1,719.43 | +56.1 (+1.10%) | 104,937 |
1 Feb 2022 | INR | 5,012.79 | 5,160 | 4,995 | 5,102.19 | 1,700.73 | +108.39 (+2.17%) | 125,505 |
31 Jan 2022 | INR | 4,899.99 | 5,190 | 4,896.99 | 4,993.8 | 1,664.6 | +145.56 (+3.00%) | 292,827 |
28 Jan 2022 | INR | 4,703.76 | 4,923.75 | 4,703.76 | 4,848.24 | 1,616.08 | +167.94 (+3.59%) | 85,428 |
27 Jan 2022 | INR | 4,730.01 | 4,748.01 | 4,642.35 | 4,680.3 | 1,560.1 | -43.8 (-0.93%) | 53,733 |
25 Jan 2022 | INR | 4,629.9 | 4,819.41 | 4,560 | 4,724.1 | 1,574.7 | +54.6 (+1.17%) | 65,739 |
24 Jan 2022 | INR | 4,880.01 | 4,895.79 | 4,539 | 4,669.5 | 1,556.5 | -226.35 (-4.62%) | 167,703 |
21 Jan 2022 | INR | 4,899.99 | 4,944.99 | 4,846.14 | 4,895.85 | 1,631.95 | -46.14 (-0.93%) | 77,103 |
20 Jan 2022 | INR | 4,833.15 | 4,965 | 4,833.15 | 4,941.99 | 1,647.33 | +71.94 (+1.48%) | 49,245 |
19 Jan 2022 | INR | 4,943.7 | 4,983.3 | 4,824.99 | 4,870.05 | 1,623.35 | -49.05 (-1.00%) | 65,478 |
18 Jan 2022 | INR | 5,065.29 | 5,099.85 | 4,899.99 | 4,919.1 | 1,639.7 | -157.74 (-3.11%) | 73,200 |
17 Jan 2022 | INR | 4,990.26 | 5,120.01 | 4,981.44 | 5,076.84 | 1,692.28 | +86.58 (+1.73%) | 61,908 |
14 Jan 2022 | INR | 5,089.29 | 5,089.29 | 4,977.9 | 4,990.26 | 1,663.42 | -84 (-1.66%) | 63,339 |
13 Jan 2022 | INR | 5,148.99 | 5,165.01 | 5,057.79 | 5,074.26 | 1,691.42 | -51.45 (-1.00%) | 46,284 |
12 Jan 2022 | INR | 5,110.11 | 5,184.69 | 5,100 | 5,125.71 | 1,708.57 | +36.27 (+0.71%) | 65,724 |
11 Jan 2022 | INR | 5,075.01 | 5,174.31 | 5,041.89 | 5,089.44 | 1,696.48 | +44.19 (+0.88%) | 88,602 |
10 Jan 2022 | INR | 5,140.95 | 5,221.26 | 5,012.01 | 5,045.25 | 1,681.75 | -57 (-1.12%) | 135,330 |
7 Jan 2022 | INR | 4,995.99 | 5,146.95 | 4,995.99 | 5,102.25 | 1,700.75 | +7.2 (+0.14%) | 117,804 |
6 Jan 2022 | INR | 5,005.59 | 5,202.6 | 4,974.6 | 5,095.05 | 1,698.35 | +31.59 (+0.62%) | 246,846 |
5 Jan 2022 | INR | 5,142.99 | 5,223.3 | 5,010 | 5,063.46 | 1,687.82 | -49.65 (-0.97%) | 241,485 |
4 Jan 2022 | INR | 4,880.01 | 5,295 | 4,880.01 | 5,113.11 | 1,704.37 | +196.02 (+3.99%) | 1,109,007 |
3 Jan 2022 | INR | 4,880.01 | 4,950.99 | 4,870.29 | 4,917.09 | 1,639.03 | +55.2 (+1.14%) | 186,228 |
31 Dec 2021 | INR | 4,770 | 4,923.99 | 4,762.8 | 4,861.89 | 1,620.63 | +74.04 (+1.55%) | 117,945 |
30 Dec 2021 | INR | 4,839 | 4,940.01 | 4,760.01 | 4,787.85 | 1,595.95 | -38.34 (-0.79%) | 231,594 |
29 Dec 2021 | INR | 4,815 | 4,850.01 | 4,775.76 | 4,826.19 | 1,608.73 | +19.68 (+0.41%) | 70,443 |
28 Dec 2021 | INR | 4,786.26 | 4,858.8 | 4,782.99 | 4,806.51 | 1,602.17 | +20.25 (+0.42%) | 90,630 |
27 Dec 2021 | INR | 4,715.19 | 4,800 | 4,658.1 | 4,786.26 | 1,595.42 | +10.8 (+0.23%) | 80,823 |