Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 4,320 | 4,340.7 | 4,202.35 | 4,248.35 | 4,248.35 | -48.1 (-1.12%) | 10,727 |
4 Feb 2022 | INR | 4,267 | 4,320 | 4,243.1 | 4,296.45 | 4,296.45 | +27.85 (+0.65%) | 6,167 |
3 Feb 2022 | INR | 4,263 | 4,324 | 4,233.05 | 4,268.6 | 4,268.6 | +7.35 (+0.17%) | 6,161 |
2 Feb 2022 | INR | 4,245 | 4,332 | 4,245 | 4,261.25 | 4,261.25 | +17.35 (+0.41%) | 10,998 |
1 Feb 2022 | INR | 4,290 | 4,332 | 4,223.4 | 4,243.9 | 4,243.9 | -41.9 (-0.98%) | 13,806 |
31 Jan 2022 | INR | 4,198 | 4,325 | 4,053.25 | 4,285.8 | 4,285.8 | +178.05 (+4.33%) | 28,035 |
28 Jan 2022 | INR | 4,286 | 4,348 | 4,093.35 | 4,107.75 | 4,107.75 | -182.35 (-4.25%) | 28,410 |
27 Jan 2022 | INR | 4,444.9 | 4,524.95 | 4,250 | 4,290.1 | 4,290.1 | -165.8 (-3.72%) | 25,517 |
25 Jan 2022 | INR | 4,345.8 | 4,478.45 | 4,250.9 | 4,455.9 | 4,455.9 | +110.1 (+2.53%) | 12,765 |
24 Jan 2022 | INR | 4,653.25 | 4,653.25 | 4,267.05 | 4,345.8 | 4,345.8 | -285.3 (-6.16%) | 14,960 |
21 Jan 2022 | INR | 4,839.9 | 4,839.9 | 4,605 | 4,631.1 | 4,631.1 | -205.8 (-4.25%) | 18,574 |
20 Jan 2022 | INR | 4,506 | 4,864.9 | 4,489.9 | 4,836.9 | 4,836.9 | +409.4 (+9.25%) | 60,330 |
19 Jan 2022 | INR | 4,480 | 4,489.15 | 4,403 | 4,427.5 | 4,427.5 | -51.5 (-1.15%) | 7,817 |
18 Jan 2022 | INR | 4,599 | 4,648.95 | 4,458.3 | 4,479 | 4,479 | -105 (-2.29%) | 8,169 |
17 Jan 2022 | INR | 4,583.25 | 4,609.9 | 4,509.05 | 4,584 | 4,584 | +40.15 (+0.88%) | 6,471 |
14 Jan 2022 | INR | 4,467.15 | 4,574.8 | 4,450.05 | 4,543.85 | 4,543.85 | +76.7 (+1.72%) | 7,948 |
13 Jan 2022 | INR | 4,464 | 4,489.5 | 4,420 | 4,467.15 | 4,467.15 | +35.45 (+0.80%) | 4,992 |
12 Jan 2022 | INR | 4,459.25 | 4,492 | 4,415.55 | 4,431.7 | 4,431.7 | +11.5 (+0.26%) | 7,836 |
11 Jan 2022 | INR | 4,482.25 | 4,494.7 | 4,394 | 4,420.2 | 4,420.2 | -22.2 (-0.50%) | 8,635 |
10 Jan 2022 | INR | 4,536 | 4,575.05 | 4,430 | 4,442.4 | 4,442.4 | -87.5 (-1.93%) | 9,287 |
7 Jan 2022 | INR | 4,550 | 4,614 | 4,496.6 | 4,529.9 | 4,529.9 | -53.65 (-1.17%) | 10,583 |
6 Jan 2022 | INR | 4,578 | 4,622 | 4,463 | 4,583.55 | 4,583.55 | +64.5 (+1.43%) | 9,353 |
5 Jan 2022 | INR | 4,648 | 4,648 | 4,507.25 | 4,519.05 | 4,519.05 | -80.75 (-1.76%) | 6,882 |
4 Jan 2022 | INR | 4,690 | 4,710.05 | 4,575.55 | 4,599.8 | 4,599.8 | -50.95 (-1.10%) | 9,524 |
3 Jan 2022 | INR | 4,528 | 4,690 | 4,527.95 | 4,650.75 | 4,650.75 | +165.75 (+3.70%) | 27,187 |
31 Dec 2021 | INR | 4,420 | 4,525 | 4,418 | 4,485 | 4,485 | +65.2 (+1.48%) | 9,772 |
30 Dec 2021 | INR | 4,362.4 | 4,431.6 | 4,326.5 | 4,419.8 | 4,419.8 | +61 (+1.40%) | 4,351 |
29 Dec 2021 | INR | 4,480 | 4,491 | 4,350 | 4,358.8 | 4,358.8 | -98 (-2.20%) | 6,010 |
28 Dec 2021 | INR | 4,480 | 4,489.7 | 4,415.25 | 4,456.8 | 4,456.8 | +56.1 (+1.27%) | 6,162 |
27 Dec 2021 | INR | 4,388 | 4,445.1 | 4,238.5 | 4,400.7 | 4,400.7 | +58.9 (+1.36%) | 7,738 |