Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | INR | 1,580 | 1,611 | 1,551.15 | 1,558.5 | 1,558.5 | -20.45 (-1.30%) | 1,010,000 |
22 Mar 2022 | INR | 1,607 | 1,607 | 1,545.25 | 1,578.95 | 1,578.95 | -28.85 (-1.79%) | 872,990 |
21 Mar 2022 | INR | 1,609.75 | 1,639.7 | 1,601.45 | 1,607.8 | 1,607.8 | +11.4 (+0.71%) | 1,210,000 |
17 Mar 2022 | INR | 1,549 | 1,604.2 | 1,545 | 1,596.4 | 1,596.4 | +70.05 (+4.59%) | 1,650,000 |
16 Mar 2022 | INR | 1,490.75 | 1,534.75 | 1,490 | 1,526.35 | 1,526.35 | +55.4 (+3.77%) | 972,760 |
15 Mar 2022 | INR | 1,494.8 | 1,536.9 | 1,462 | 1,470.95 | 1,470.95 | -16.4 (-1.10%) | 1,620,000 |
14 Mar 2022 | INR | 1,500 | 1,504 | 1,467.9 | 1,487.35 | 1,487.35 | -5.45 (-0.37%) | 509,390 |
11 Mar 2022 | INR | 1,480 | 1,501.95 | 1,471 | 1,492.8 | 1,492.8 | +8.8 (+0.59%) | 570,820 |
10 Mar 2022 | INR | 1,519 | 1,519 | 1,475.55 | 1,484 | 1,484 | +16.7 (+1.14%) | 893,870 |
9 Mar 2022 | INR | 1,438 | 1,480 | 1,425 | 1,467.3 | 1,467.3 | +43.05 (+3.02%) | 884,500 |
8 Mar 2022 | INR | 1,374 | 1,429 | 1,368 | 1,424.25 | 1,424.25 | +49.45 (+3.60%) | 1,050,000 |
7 Mar 2022 | INR | 1,429 | 1,429 | 1,350.55 | 1,374.8 | 1,374.8 | -91.5 (-6.24%) | 1,590,000 |
4 Mar 2022 | INR | 1,520 | 1,532.8 | 1,443.45 | 1,466.3 | 1,466.3 | -73.3 (-4.76%) | 1,540,000 |
3 Mar 2022 | INR | 1,529.25 | 1,561.95 | 1,516.35 | 1,539.6 | 1,539.6 | +34.9 (+2.32%) | 1,650,000 |
2 Mar 2022 | INR | 1,507 | 1,519.5 | 1,481.1 | 1,504.7 | 1,504.7 | +2.55 (+0.17%) | 1,470,000 |
28 Feb 2022 | INR | 1,465 | 1,510.7 | 1,432 | 1,502.15 | 1,502.15 | +30.7 (+2.09%) | 1,440,000 |
25 Feb 2022 | INR | 1,500 | 1,533.35 | 1,457.85 | 1,471.45 | 1,471.45 | +20.15 (+1.39%) | 1,790,000 |
24 Feb 2022 | INR | 1,520.2 | 1,548 | 1,443 | 1,451.3 | 1,451.3 | -145.55 (-9.11%) | 1,790,000 |
23 Feb 2022 | INR | 1,570 | 1,609 | 1,567 | 1,596.85 | 1,596.85 | +40.4 (+2.60%) | 949,350 |
22 Feb 2022 | INR | 1,546.95 | 1,583.7 | 1,530 | 1,556.45 | 1,556.45 | -30.75 (-1.94%) | 785,730 |
21 Feb 2022 | INR | 1,565 | 1,599.45 | 1,537.35 | 1,587.2 | 1,587.2 | +18.2 (+1.16%) | 944,810 |
18 Feb 2022 | INR | 1,600 | 1,616.65 | 1,562.55 | 1,569 | 1,569 | -37.25 (-2.32%) | 929,890 |
17 Feb 2022 | INR | 1,598 | 1,612 | 1,585 | 1,606.25 | 1,606.25 | +19.35 (+1.22%) | 959,330 |
16 Feb 2022 | INR | 1,560 | 1,628 | 1,560 | 1,586.9 | 1,586.9 | +32.6 (+2.10%) | 2,690,000 |
15 Feb 2022 | INR | 1,496.9 | 1,562.05 | 1,481.1 | 1,554.3 | 1,554.3 | +82.1 (+5.58%) | 1,530,000 |
14 Feb 2022 | INR | 1,535 | 1,550 | 1,459 | 1,472.2 | 1,472.2 | -88.25 (-5.66%) | 1,470,000 |
11 Feb 2022 | INR | 1,569.9 | 1,580.8 | 1,532.25 | 1,560.45 | 1,560.45 | -16.25 (-1.03%) | 1,070,000 |
10 Feb 2022 | INR | 1,556.65 | 1,585 | 1,542 | 1,576.7 | 1,576.7 | +29.55 (+1.91%) | 1,150,000 |
9 Feb 2022 | INR | 1,560 | 1,564 | 1,537.95 | 1,547.15 | 1,547.15 | -4.05 (-0.26%) | 1,040,000 |
8 Feb 2022 | INR | 1,570 | 1,579.95 | 1,520 | 1,551.2 | 1,551.2 | -10.35 (-0.66%) | 1,670,000 |