Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 146.25 | 147.4 | 143.65 | 144.3 | 144.3 | -1.75 (-1.20%) | 5,321,260 |
4 Feb 2022 | INR | 146.1 | 148.2 | 144.5 | 146.05 | 146.05 | +0.6 (+0.41%) | 5,511,855 |
3 Feb 2022 | INR | 146.45 | 150.5 | 144.6 | 145.45 | 145.45 | -1 (-0.68%) | 8,530,183 |
2 Feb 2022 | INR | 147.45 | 149.5 | 145.3 | 146.45 | 146.45 | +0.35 (+0.24%) | 7,023,290 |
1 Feb 2022 | INR | 145.5 | 148.1 | 141.75 | 146.1 | 146.1 | +2.25 (+1.56%) | 8,813,147 |
31 Jan 2022 | INR | 144.8 | 146.5 | 143.15 | 143.85 | 143.85 | +0.6 (+0.42%) | 5,241,841 |
28 Jan 2022 | INR | 143.4 | 147.65 | 142.55 | 143.25 | 143.25 | +1.35 (+0.95%) | 7,225,838 |
27 Jan 2022 | INR | 139.4 | 146.5 | 137.45 | 141.9 | 141.9 | -8.55 (-5.68%) | 17,017,499 |
25 Jan 2022 | INR | 146.5 | 153.05 | 143.65 | 150.45 | 150.45 | +4.1 (+2.80%) | 9,501,288 |
24 Jan 2022 | INR | 158.5 | 160.5 | 143.7 | 146.35 | 146.35 | -12.15 (-7.67%) | 13,564,396 |
21 Jan 2022 | INR | 160.1 | 163.45 | 156.05 | 158.5 | 158.5 | -2.7 (-1.67%) | 10,903,357 |
20 Jan 2022 | INR | 160 | 165.35 | 159.75 | 161.2 | 161.2 | +1.4 (+0.88%) | 9,591,670 |
19 Jan 2022 | INR | 163.4 | 163.4 | 158.75 | 159.8 | 159.8 | -3.55 (-2.17%) | 10,376,235 |
18 Jan 2022 | INR | 168 | 170.8 | 162.25 | 163.35 | 163.35 | -3.9 (-2.33%) | 10,427,642 |
17 Jan 2022 | INR | 170 | 171.25 | 165.8 | 167.25 | 167.25 | -2.4 (-1.41%) | 9,136,056 |
14 Jan 2022 | INR | 168 | 174.25 | 167.65 | 169.65 | 169.65 | +0.55 (+0.33%) | 10,204,896 |
13 Jan 2022 | INR | 173.95 | 173.95 | 168.55 | 169.1 | 169.1 | -4.6 (-2.65%) | 7,135,089 |
12 Jan 2022 | INR | 173.2 | 177.5 | 172.3 | 173.7 | 173.7 | +2.05 (+1.19%) | 12,887,975 |
11 Jan 2022 | INR | 171.95 | 177 | 168.6 | 171.65 | 171.65 | +0.75 (+0.44%) | 18,346,447 |
10 Jan 2022 | INR | 167.1 | 171.8 | 166.35 | 170.9 | 170.9 | +4.75 (+2.86%) | 13,257,426 |
7 Jan 2022 | INR | 160.6 | 167.9 | 160.05 | 166.15 | 166.15 | +6.85 (+4.30%) | 18,100,587 |
6 Jan 2022 | INR | 159.5 | 161.8 | 158.35 | 159.3 | 159.3 | -2.8 (-1.73%) | 7,497,332 |
5 Jan 2022 | INR | 158.7 | 163 | 157.3 | 162.1 | 162.1 | +3.25 (+2.05%) | 8,888,820 |
4 Jan 2022 | INR | 163 | 163.45 | 157.55 | 158.85 | 158.85 | -3.65 (-2.25%) | 5,828,847 |
3 Jan 2022 | INR | 159.05 | 163.8 | 159 | 162.5 | 162.5 | +4.8 (+3.04%) | 9,275,063 |
31 Dec 2021 | INR | 157.5 | 160.6 | 156.75 | 157.7 | 157.7 | +0.9 (+0.57%) | 5,699,165 |
30 Dec 2021 | INR | 161.3 | 161.65 | 156.2 | 156.8 | 156.8 | -4 (-2.49%) | 4,896,941 |
29 Dec 2021 | INR | 158.45 | 162.7 | 156.8 | 160.8 | 160.8 | +2.35 (+1.48%) | 8,453,946 |
28 Dec 2021 | INR | 158 | 161.9 | 157 | 158.45 | 158.45 | +2.05 (+1.31%) | 6,675,447 |
27 Dec 2021 | INR | 160.9 | 161 | 155.55 | 156.4 | 156.4 | -4.85 (-3.01%) | 7,571,384 |