Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 1,082.5 | 1,173.05 | 1,082.45 | 1,134.4 | 1,134.4 | +49.4 (+4.55%) | 158,256 |
4 Feb 2022 | INR | 1,113 | 1,144 | 1,070.35 | 1,085 | 1,085 | -29.65 (-2.66%) | 59,382 |
3 Feb 2022 | INR | 1,147 | 1,147 | 1,102.25 | 1,114.65 | 1,114.65 | -35.7 (-3.10%) | 46,887 |
2 Feb 2022 | INR | 1,170 | 1,209 | 1,121.5 | 1,150.35 | 1,150.35 | -15.35 (-1.32%) | 330,371 |
1 Feb 2022 | INR | 1,022 | 1,200 | 1,022 | 1,165.7 | 1,165.7 | +143.7 (+14.06%) | 405,396 |
31 Jan 2022 | INR | 1,060 | 1,078.45 | 1,018.2 | 1,022 | 1,022 | -36.9 (-3.48%) | 36,731 |
28 Jan 2022 | INR | 1,024.9 | 1,110 | 1,022.75 | 1,058.9 | 1,058.9 | +49.15 (+4.87%) | 70,133 |
27 Jan 2022 | INR | 1,030 | 1,040 | 991 | 1,009.75 | 1,009.75 | -24.6 (-2.38%) | 45,923 |
25 Jan 2022 | INR | 1,078.95 | 1,090 | 1,022.75 | 1,034.35 | 1,034.35 | -64.6 (-5.88%) | 72,231 |
24 Jan 2022 | INR | 1,132 | 1,154 | 1,050 | 1,098.95 | 1,098.95 | -47 (-4.10%) | 46,999 |
21 Jan 2022 | INR | 1,155.55 | 1,164 | 1,130 | 1,145.95 | 1,145.95 | -44.1 (-3.71%) | 32,572 |
20 Jan 2022 | INR | 1,194 | 1,219 | 1,126.2 | 1,190.05 | 1,190.05 | +1.05 (+0.09%) | 90,998 |
19 Jan 2022 | INR | 1,209 | 1,209 | 1,176.45 | 1,189 | 1,189 | -20.1 (-1.66%) | 22,434 |
18 Jan 2022 | INR | 1,232 | 1,232 | 1,202.05 | 1,209.1 | 1,209.1 | -15.2 (-1.24%) | 14,875 |
17 Jan 2022 | INR | 1,234 | 1,234 | 1,220.3 | 1,224.3 | 1,224.3 | +0.4 (+0.03%) | 12,420 |
14 Jan 2022 | INR | 1,224.85 | 1,238.5 | 1,216.65 | 1,223.9 | 1,223.9 | -4.75 (-0.39%) | 21,747 |
13 Jan 2022 | INR | 1,235 | 1,235 | 1,214.45 | 1,228.65 | 1,228.65 | +3.8 (+0.31%) | 16,293 |
12 Jan 2022 | INR | 1,229 | 1,232.8 | 1,214.15 | 1,224.85 | 1,224.85 | +10.4 (+0.86%) | 24,481 |
11 Jan 2022 | INR | 1,225 | 1,230 | 1,200.35 | 1,214.45 | 1,214.45 | -1.85 (-0.15%) | 18,373 |
10 Jan 2022 | INR | 1,235 | 1,239.75 | 1,210 | 1,216.3 | 1,216.3 | -18.4 (-1.49%) | 35,281 |
7 Jan 2022 | INR | 1,236 | 1,245.55 | 1,230 | 1,234.7 | 1,234.7 | -1.3 (-0.11%) | 17,673 |
6 Jan 2022 | INR | 1,255.55 | 1,259.4 | 1,230 | 1,236 | 1,236 | -9.1 (-0.73%) | 22,694 |
5 Jan 2022 | INR | 1,267 | 1,283.55 | 1,235.25 | 1,245.1 | 1,245.1 | -10.9 (-0.87%) | 27,032 |
4 Jan 2022 | INR | 1,262.25 | 1,269.95 | 1,250 | 1,256 | 1,256 | -6.15 (-0.49%) | 17,472 |
3 Jan 2022 | INR | 1,277 | 1,279.95 | 1,257.65 | 1,262.15 | 1,262.15 | -2.05 (-0.16%) | 43,367 |
31 Dec 2021 | INR | 1,274.45 | 1,283.95 | 1,255 | 1,264.2 | 1,264.2 | -0.9 (-0.07%) | 14,068 |
30 Dec 2021 | INR | 1,280 | 1,310 | 1,255 | 1,265.1 | 1,265.1 | -21.7 (-1.69%) | 75,461 |
29 Dec 2021 | INR | 1,292.8 | 1,325 | 1,275.5 | 1,286.8 | 1,286.8 | -6 (-0.46%) | 27,657 |
28 Dec 2021 | INR | 1,297.4 | 1,299.85 | 1,286.25 | 1,292.8 | 1,292.8 | +11.9 (+0.93%) | 6,744 |
27 Dec 2021 | INR | 1,295 | 1,295 | 1,265.05 | 1,280.9 | 1,280.9 | -17.65 (-1.36%) | 15,619 |