Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 1,786.5 | 1,786.5 | 1,720.3 | 1,732.34 | 1,732.34 | -27.96 (-1.59%) | 96,948 |
4 Feb 2022 | INR | 1,816 | 1,849 | 1,740 | 1,760.3 | 1,760.3 | -64.36 (-3.53%) | 170,764 |
3 Feb 2022 | INR | 1,848 | 1,854.9 | 1,810 | 1,824.66 | 1,824.66 | -18.1 (-0.98%) | 228,430 |
2 Feb 2022 | INR | 1,783.6 | 1,875 | 1,764.44 | 1,842.76 | 1,842.76 | +59.16 (+3.32%) | 418,476 |
1 Feb 2022 | INR | 1,745 | 1,792.3 | 1,741.1 | 1,783.6 | 1,783.6 | +42.9 (+2.46%) | 316,170 |
31 Jan 2022 | INR | 1,785.5 | 1,785.5 | 1,720 | 1,740.7 | 1,740.7 | -18.4 (-1.05%) | 392,504 |
28 Jan 2022 | INR | 1,825 | 1,825 | 1,674.7 | 1,759.1 | 1,759.1 | -50.56 (-2.79%) | 669,992 |
27 Jan 2022 | INR | 1,725 | 1,828 | 1,710 | 1,809.66 | 1,809.66 | +78.72 (+4.55%) | 352,030 |
25 Jan 2022 | INR | 1,700 | 1,750 | 1,694.06 | 1,730.94 | 1,730.94 | +5.14 (+0.30%) | 69,564 |
24 Jan 2022 | INR | 1,760.2 | 1,760.2 | 1,718 | 1,725.8 | 1,725.8 | -34.6 (-1.97%) | 81,066 |
21 Jan 2022 | INR | 1,750 | 1,766 | 1,725 | 1,760.4 | 1,760.4 | +10.34 (+0.59%) | 97,468 |
20 Jan 2022 | INR | 1,755 | 1,762.94 | 1,723.8 | 1,750.06 | 1,750.06 | -4.14 (-0.24%) | 121,776 |
19 Jan 2022 | INR | 1,747 | 1,760 | 1,718.16 | 1,754.2 | 1,754.2 | +14.4 (+0.83%) | 123,192 |
18 Jan 2022 | INR | 1,730.6 | 1,748 | 1,716.9 | 1,739.8 | 1,739.8 | +7.4 (+0.43%) | 71,152 |
17 Jan 2022 | INR | 1,726.9 | 1,748 | 1,722.76 | 1,732.4 | 1,732.4 | +5.5 (+0.32%) | 62,780 |
14 Jan 2022 | INR | 1,720 | 1,737 | 1,708.84 | 1,726.9 | 1,726.9 | +11.06 (+0.64%) | 82,720 |
13 Jan 2022 | INR | 1,707 | 1,725.7 | 1,703.34 | 1,715.84 | 1,715.84 | +8.84 (+0.52%) | 85,048 |
12 Jan 2022 | INR | 1,749 | 1,750.1 | 1,700 | 1,707 | 1,707 | -37.4 (-2.14%) | 294,578 |
11 Jan 2022 | INR | 1,710 | 1,750 | 1,691 | 1,744.4 | 1,744.4 | +38.06 (+2.23%) | 193,024 |
10 Jan 2022 | INR | 1,655 | 1,715.8 | 1,652.76 | 1,706.34 | 1,706.34 | +55.68 (+3.37%) | 87,118 |
7 Jan 2022 | INR | 1,671 | 1,690.06 | 1,641.06 | 1,650.66 | 1,650.66 | -33.78 (-2.01%) | 155,146 |
6 Jan 2022 | INR | 1,711.34 | 1,711.34 | 1,676 | 1,684.44 | 1,684.44 | -26.9 (-1.57%) | 76,860 |
5 Jan 2022 | INR | 1,724.76 | 1,735.94 | 1,701 | 1,711.34 | 1,711.34 | -11.96 (-0.69%) | 78,254 |
4 Jan 2022 | INR | 1,758.26 | 1,766.56 | 1,711 | 1,723.3 | 1,723.3 | -26.2 (-1.50%) | 177,100 |
3 Jan 2022 | INR | 1,793.8 | 1,804.5 | 1,745 | 1,749.5 | 1,749.5 | -30.2 (-1.70%) | 183,338 |
31 Dec 2021 | INR | 1,742 | 1,806.3 | 1,715 | 1,779.7 | 1,779.7 | +37.7 (+2.16%) | 387,156 |
30 Dec 2021 | INR | 1,669.3 | 1,750 | 1,658.5 | 1,742 | 1,742 | +72.7 (+4.36%) | 307,944 |
29 Dec 2021 | INR | 1,657 | 1,694.44 | 1,650 | 1,669.3 | 1,669.3 | +23.46 (+1.43%) | 85,210 |
28 Dec 2021 | INR | 1,663.26 | 1,680 | 1,635.06 | 1,645.84 | 1,645.84 | -17.42 (-1.05%) | 53,218 |
27 Dec 2021 | INR | 1,662 | 1,681 | 1,644.3 | 1,663.26 | 1,663.26 | -18.3 (-1.09%) | 153,098 |