Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,945.55 | 1,950 | 1,920.8 | 1,939.45 | 1,939.45 | -6.6 (-0.34%) | 13,410 |
2 Feb 2022 | INR | 1,959.45 | 1,979.45 | 1,937.4 | 1,946.05 | 1,946.05 | -6.1 (-0.31%) | 25,757 |
1 Feb 2022 | INR | 1,868.25 | 1,961 | 1,865.15 | 1,952.15 | 1,952.15 | +96.9 (+5.22%) | 65,102 |
31 Jan 2022 | INR | 1,872 | 1,898.75 | 1,836 | 1,855.25 | 1,855.25 | -1.35 (-0.07%) | 23,541 |
28 Jan 2022 | INR | 1,865 | 1,900.05 | 1,826.1 | 1,856.6 | 1,856.6 | -5.9 (-0.32%) | 57,703 |
27 Jan 2022 | INR | 1,936 | 1,936 | 1,838.75 | 1,862.5 | 1,862.5 | -104.2 (-5.30%) | 66,603 |
25 Jan 2022 | INR | 1,989.95 | 2,022.25 | 1,956.85 | 1,966.7 | 1,966.7 | -24.55 (-1.23%) | 45,726 |
24 Jan 2022 | INR | 2,094.9 | 2,094.9 | 1,971.35 | 1,991.25 | 1,991.25 | -93.25 (-4.47%) | 30,347 |
21 Jan 2022 | INR | 2,102.6 | 2,127.6 | 2,071.3 | 2,084.5 | 2,084.5 | -6.45 (-0.31%) | 23,743 |
20 Jan 2022 | INR | 2,070.4 | 2,105.15 | 2,054.6 | 2,090.95 | 2,090.95 | +12.05 (+0.58%) | 18,725 |
19 Jan 2022 | INR | 2,106 | 2,118.3 | 2,058.05 | 2,078.9 | 2,078.9 | -34.45 (-1.63%) | 21,474 |
18 Jan 2022 | INR | 2,180 | 2,182.35 | 2,097.85 | 2,113.35 | 2,113.35 | -48.95 (-2.26%) | 96,201 |
17 Jan 2022 | INR | 2,165 | 2,173.45 | 2,137 | 2,162.3 | 2,162.3 | -2.45 (-0.11%) | 15,427 |
14 Jan 2022 | INR | 2,140 | 2,169.9 | 2,122.4 | 2,164.75 | 2,164.75 | +19.4 (+0.90%) | 30,049 |
13 Jan 2022 | INR | 2,100 | 2,161.15 | 2,091.5 | 2,145.35 | 2,145.35 | +55.25 (+2.64%) | 60,226 |
12 Jan 2022 | INR | 2,056.7 | 2,099.15 | 2,040.9 | 2,090.1 | 2,090.1 | +55.45 (+2.73%) | 25,159 |
11 Jan 2022 | INR | 2,045 | 2,115 | 2,028.05 | 2,034.65 | 2,034.65 | -20.9 (-1.02%) | 52,841 |
10 Jan 2022 | INR | 1,971 | 2,066 | 1,971 | 2,055.55 | 2,055.55 | +49.65 (+2.48%) | 65,283 |
7 Jan 2022 | INR | 1,966.15 | 2,018.9 | 1,966.15 | 2,005.9 | 2,005.9 | +43.1 (+2.20%) | 41,810 |
6 Jan 2022 | INR | 1,962 | 1,989.7 | 1,941.2 | 1,962.8 | 1,962.8 | -13.85 (-0.70%) | 30,476 |
5 Jan 2022 | INR | 2,020 | 2,027.5 | 1,967.5 | 1,976.65 | 1,976.65 | -63.7 (-3.12%) | 44,802 |
4 Jan 2022 | INR | 2,042.65 | 2,060 | 2,003.05 | 2,040.35 | 2,040.35 | +29.5 (+1.47%) | 23,875 |
3 Jan 2022 | INR | 2,005 | 2,024.5 | 1,936.1 | 2,010.85 | 2,010.85 | -5.3 (-0.26%) | 41,779 |
31 Dec 2021 | INR | 1,998 | 2,023.55 | 1,983.65 | 2,016.15 | 2,016.15 | +37.7 (+1.91%) | 15,231 |
30 Dec 2021 | INR | 2,014 | 2,014 | 1,973.65 | 1,978.45 | 1,978.45 | -30.85 (-1.54%) | 17,766 |
29 Dec 2021 | INR | 1,992 | 2,016.4 | 1,968.2 | 2,009.3 | 2,009.3 | +7.5 (+0.37%) | 32,062 |
28 Dec 2021 | INR | 2,005.1 | 2,065.25 | 1,989 | 2,001.8 | 2,001.8 | +0.3 (+0.01%) | 33,901 |
27 Dec 2021 | INR | 1,910 | 2,010 | 1,910 | 2,001.5 | 2,001.5 | +33.9 (+1.72%) | 47,591 |
24 Dec 2021 | INR | 1,994 | 1,994 | 1,948 | 1,967.6 | 1,967.6 | -2.5 (-0.13%) | 32,224 |
23 Dec 2021 | INR | 1,925 | 1,974.95 | 1,922.5 | 1,970.1 | 1,970.1 | +52.9 (+2.76%) | 46,339 |