Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 1,853.95 | 1,885.95 | 1,797 | 1,818.9 | 1,818.9 | -36.8 (-1.98%) | 28,741 |
4 Feb 2022 | INR | 1,900 | 1,900 | 1,792 | 1,855.7 | 1,855.7 | -68.7 (-3.57%) | 100,211 |
3 Feb 2022 | INR | 1,950 | 1,950 | 1,915 | 1,924.4 | 1,924.4 | -24.5 (-1.26%) | 27,092 |
2 Feb 2022 | INR | 1,916.35 | 1,950 | 1,916.35 | 1,948.9 | 1,948.9 | +19.65 (+1.02%) | 66,246 |
1 Feb 2022 | INR | 1,908 | 1,930 | 1,891.1 | 1,929.25 | 1,929.25 | +40.6 (+2.15%) | 36,653 |
31 Jan 2022 | INR | 1,845 | 1,900 | 1,845 | 1,888.65 | 1,888.65 | +48.1 (+2.61%) | 32,277 |
28 Jan 2022 | INR | 1,887.9 | 1,913.5 | 1,832.05 | 1,840.55 | 1,840.55 | -13.1 (-0.71%) | 36,771 |
27 Jan 2022 | INR | 1,885 | 1,948.05 | 1,845.05 | 1,853.65 | 1,853.65 | -39.75 (-2.10%) | 46,914 |
25 Jan 2022 | INR | 1,879 | 1,927 | 1,806.7 | 1,893.4 | 1,893.4 | +15.85 (+0.84%) | 45,375 |
24 Jan 2022 | INR | 1,916 | 1,928 | 1,771.25 | 1,877.55 | 1,877.55 | -51.2 (-2.65%) | 70,884 |
21 Jan 2022 | INR | 1,935 | 1,950 | 1,916.05 | 1,928.75 | 1,928.75 | -21.2 (-1.09%) | 42,101 |
20 Jan 2022 | INR | 1,949.25 | 1,953.9 | 1,936.3 | 1,949.95 | 1,949.95 | +0.3 (+0.02%) | 23,982 |
19 Jan 2022 | INR | 1,904 | 1,950 | 1,894.95 | 1,949.65 | 1,949.65 | +40.8 (+2.14%) | 63,393 |
18 Jan 2022 | INR | 1,917 | 1,939.85 | 1,900.05 | 1,908.85 | 1,908.85 | -13.05 (-0.68%) | 30,624 |
17 Jan 2022 | INR | 1,963 | 2,018.35 | 1,903.95 | 1,921.9 | 1,921.9 | -27.65 (-1.42%) | 74,514 |
14 Jan 2022 | INR | 1,948 | 1,950 | 1,942.85 | 1,949.55 | 1,949.55 | -0.25 (-0.01%) | 25,891 |
13 Jan 2022 | INR | 1,950 | 1,950 | 1,942 | 1,949.8 | 1,949.8 | +0.15 (+0.01%) | 25,273 |
12 Jan 2022 | INR | 1,950 | 1,967.3 | 1,928.05 | 1,949.65 | 1,949.65 | +0.4 (+0.02%) | 101,173 |
11 Jan 2022 | INR | 1,939 | 1,950 | 1,932.9 | 1,949.25 | 1,949.25 | +16.35 (+0.85%) | 111,372 |
10 Jan 2022 | INR | 1,919 | 1,950.05 | 1,918.05 | 1,932.9 | 1,932.9 | +16.8 (+0.88%) | 41,039 |
7 Jan 2022 | INR | 1,930 | 1,950 | 1,890.05 | 1,916.1 | 1,916.1 | -30.8 (-1.58%) | 81,397 |
6 Jan 2022 | INR | 1,920 | 1,950 | 1,879.3 | 1,946.9 | 1,946.9 | +20.15 (+1.05%) | 57,444 |
5 Jan 2022 | INR | 1,937.6 | 1,940 | 1,910 | 1,926.75 | 1,926.75 | -10.85 (-0.56%) | 45,902 |
4 Jan 2022 | INR | 1,962.45 | 1,967.25 | 1,920.95 | 1,937.6 | 1,937.6 | -11.7 (-0.60%) | 53,632 |
3 Jan 2022 | INR | 1,940 | 1,973.95 | 1,923 | 1,949.3 | 1,949.3 | +32.3 (+1.68%) | 138,451 |
31 Dec 2021 | INR | 1,904 | 1,925 | 1,859 | 1,917 | 1,917 | +25.55 (+1.35%) | 80,403 |
30 Dec 2021 | INR | 1,854 | 1,920 | 1,854 | 1,891.45 | 1,891.45 | +27.4 (+1.47%) | 78,208 |
29 Dec 2021 | INR | 1,867.25 | 1,895 | 1,839.65 | 1,864.05 | 1,864.05 | +11.2 (+0.60%) | 37,511 |
28 Dec 2021 | INR | 1,790 | 1,869.9 | 1,790 | 1,852.85 | 1,852.85 | +64.1 (+3.58%) | 43,133 |
27 Dec 2021 | INR | 1,760 | 1,794.35 | 1,756.85 | 1,788.75 | 1,788.75 | +5.95 (+0.33%) | 27,123 |