Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 1,251.8 | 1,327 | 1,232.4 | 1,310.5 | 1,310.5 | +54.05 (+4.30%) | 320,912 |
4 Feb 2022 | INR | 1,227.8 | 1,287 | 1,201.15 | 1,256.45 | 1,256.45 | +35.65 (+2.92%) | 438,115 |
3 Feb 2022 | INR | 1,223 | 1,255 | 1,193.05 | 1,220.8 | 1,220.8 | -6.35 (-0.52%) | 318,978 |
2 Feb 2022 | INR | 1,073 | 1,245 | 1,067.05 | 1,227.15 | 1,227.15 | +161.3 (+15.13%) | 715,739 |
1 Feb 2022 | INR | 1,055 | 1,070 | 1,046.45 | 1,065.85 | 1,065.85 | +19 (+1.81%) | 38,435 |
31 Jan 2022 | INR | 1,064.6 | 1,080.05 | 1,040 | 1,046.85 | 1,046.85 | -15.7 (-1.48%) | 41,471 |
28 Jan 2022 | INR | 1,070 | 1,097.95 | 1,056 | 1,062.55 | 1,062.55 | +12.65 (+1.20%) | 67,244 |
27 Jan 2022 | INR | 1,040 | 1,063.95 | 989.4 | 1,049.9 | 1,049.9 | +0.7 (+0.07%) | 69,228 |
25 Jan 2022 | INR | 1,037 | 1,076.75 | 1,013.15 | 1,049.2 | 1,049.2 | -4.8 (-0.46%) | 64,228 |
24 Jan 2022 | INR | 1,107 | 1,115 | 1,040 | 1,054 | 1,054 | -55.3 (-4.99%) | 95,441 |
21 Jan 2022 | INR | 1,115.65 | 1,168.85 | 1,101.1 | 1,109.3 | 1,109.3 | -8.8 (-0.79%) | 216,180 |
20 Jan 2022 | INR | 1,094.95 | 1,135 | 1,076.35 | 1,118.1 | 1,118.1 | +26.4 (+2.42%) | 64,676 |
19 Jan 2022 | INR | 1,100 | 1,102 | 1,074.2 | 1,091.7 | 1,091.7 | +10.05 (+0.93%) | 35,350 |
18 Jan 2022 | INR | 1,120 | 1,128.85 | 1,061.05 | 1,081.65 | 1,081.65 | -26.15 (-2.36%) | 90,950 |
17 Jan 2022 | INR | 1,136.9 | 1,139.95 | 1,105 | 1,107.8 | 1,107.8 | -3.45 (-0.31%) | 92,566 |
14 Jan 2022 | INR | 1,068.05 | 1,142.7 | 1,064.25 | 1,111.25 | 1,111.25 | +43.2 (+4.04%) | 281,058 |
13 Jan 2022 | INR | 1,045 | 1,083.35 | 1,045 | 1,068.05 | 1,068.05 | +25.7 (+2.47%) | 91,113 |
12 Jan 2022 | INR | 1,059 | 1,059 | 1,035.55 | 1,042.35 | 1,042.35 | -1.45 (-0.14%) | 37,606 |
11 Jan 2022 | INR | 1,058.9 | 1,069 | 1,040 | 1,043.8 | 1,043.8 | -7.1 (-0.68%) | 52,215 |
10 Jan 2022 | INR | 1,048.8 | 1,065 | 1,041.1 | 1,050.9 | 1,050.9 | +11.65 (+1.12%) | 34,646 |
7 Jan 2022 | INR | 1,052 | 1,073.5 | 1,031.5 | 1,039.25 | 1,039.25 | -12.75 (-1.21%) | 49,692 |
6 Jan 2022 | INR | 1,061.65 | 1,061.65 | 1,039.3 | 1,052 | 1,052 | -12.4 (-1.16%) | 32,885 |
5 Jan 2022 | INR | 1,079.2 | 1,081.8 | 1,056.15 | 1,064.4 | 1,064.4 | -11.95 (-1.11%) | 35,300 |
4 Jan 2022 | INR | 1,052 | 1,086.05 | 1,041.9 | 1,076.35 | 1,076.35 | +26.3 (+2.50%) | 89,963 |
3 Jan 2022 | INR | 1,047.4 | 1,079.9 | 1,034.05 | 1,050.05 | 1,050.05 | +10.65 (+1.02%) | 72,628 |
31 Dec 2021 | INR | 1,052 | 1,064.8 | 1,033 | 1,039.4 | 1,039.4 | -11.35 (-1.08%) | 47,086 |
30 Dec 2021 | INR | 1,062 | 1,075.55 | 1,037 | 1,050.75 | 1,050.75 | -12.05 (-1.13%) | 35,099 |
29 Dec 2021 | INR | 1,060 | 1,089.9 | 1,051.4 | 1,062.8 | 1,062.8 | +8.05 (+0.76%) | 67,524 |
28 Dec 2021 | INR | 1,028 | 1,067 | 1,021.25 | 1,054.75 | 1,054.75 | +33.55 (+3.29%) | 134,063 |
27 Dec 2021 | INR | 1,006 | 1,025 | 995 | 1,021.2 | 1,021.2 | +15.8 (+1.57%) | 59,439 |