Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | INR | 4,161.75 | 4,161.75 | 4,056.2 | 4,076.55 | 4,076.55 | -23.7 (-0.58%) | 18,258 |
7 Feb 2022 | INR | 4,250 | 4,278.5 | 4,050.1 | 4,100.25 | 4,100.25 | -99.55 (-2.37%) | 12,229 |
4 Feb 2022 | INR | 4,218.3 | 4,299 | 4,151.15 | 4,199.8 | 4,199.8 | -50.45 (-1.19%) | 12,599 |
3 Feb 2022 | INR | 4,349.75 | 4,400 | 4,230 | 4,250.25 | 4,250.25 | -99.5 (-2.29%) | 1,217 |
2 Feb 2022 | INR | 4,490 | 4,497.8 | 4,301.3 | 4,349.75 | 4,349.75 | -76.15 (-1.72%) | 2,016 |
1 Feb 2022 | INR | 4,649 | 4,666 | 4,358.3 | 4,425.9 | 4,425.9 | -147.95 (-3.23%) | 13,121 |
31 Jan 2022 | INR | 4,488 | 4,740 | 4,425.15 | 4,573.85 | 4,573.85 | +197.7 (+4.52%) | 27,207 |
28 Jan 2022 | INR | 3,976 | 4,688 | 3,976 | 4,376.15 | 4,376.15 | +449.75 (+11.45%) | 30,341 |
27 Jan 2022 | INR | 3,936.3 | 3,972.8 | 3,876 | 3,926.4 | 3,926.4 | +9.25 (+0.24%) | 354 |
25 Jan 2022 | INR | 3,852.5 | 3,999.85 | 3,852.5 | 3,917.15 | 3,917.15 | +6.35 (+0.16%) | 503 |
24 Jan 2022 | INR | 4,012.15 | 4,100 | 3,890 | 3,910.8 | 3,910.8 | -127.9 (-3.17%) | 929 |
21 Jan 2022 | INR | 4,042.25 | 4,158.9 | 4,012 | 4,038.7 | 4,038.7 | -94.8 (-2.29%) | 586 |
20 Jan 2022 | INR | 4,059.25 | 4,200 | 3,996.4 | 4,133.5 | 4,133.5 | +76.4 (+1.88%) | 761 |
19 Jan 2022 | INR | 4,189 | 4,189 | 4,001.6 | 4,057.1 | 4,057.1 | +65.9 (+1.65%) | 1,144 |
18 Jan 2022 | INR | 4,200 | 4,200 | 3,900 | 3,991.2 | 3,991.2 | -157.7 (-3.80%) | 1,429 |
17 Jan 2022 | INR | 4,099 | 4,200 | 4,055.4 | 4,148.9 | 4,148.9 | +81.85 (+2.01%) | 1,268 |
14 Jan 2022 | INR | 4,099.95 | 4,100 | 4,000 | 4,067.05 | 4,067.05 | +28 (+0.69%) | 939 |
13 Jan 2022 | INR | 4,099 | 4,168.75 | 4,025 | 4,039.05 | 4,039.05 | +23.25 (+0.58%) | 1,119 |
12 Jan 2022 | INR | 4,102 | 4,176.8 | 3,944.9 | 4,015.8 | 4,015.8 | -67.95 (-1.66%) | 650 |
11 Jan 2022 | INR | 4,249 | 4,249 | 4,023.65 | 4,083.75 | 4,083.75 | -85.15 (-2.04%) | 480 |
10 Jan 2022 | INR | 4,181.3 | 4,185 | 4,131 | 4,168.9 | 4,168.9 | +49.4 (+1.20%) | 601 |
7 Jan 2022 | INR | 4,190 | 4,190 | 4,090 | 4,119.5 | 4,119.5 | +29.65 (+0.72%) | 434 |
6 Jan 2022 | INR | 4,094.8 | 4,124.1 | 4,074.5 | 4,089.85 | 4,089.85 | -11.7 (-0.29%) | 707 |
5 Jan 2022 | INR | 4,180.4 | 4,240 | 4,034.65 | 4,101.55 | 4,101.55 | -78.85 (-1.89%) | 643 |
4 Jan 2022 | INR | 4,210 | 4,236.7 | 4,129 | 4,180.4 | 4,180.4 | +51.85 (+1.26%) | 444 |
3 Jan 2022 | INR | 4,200 | 4,200 | 4,110.05 | 4,128.55 | 4,128.55 | -17.55 (-0.42%) | 461 |
31 Dec 2021 | INR | 4,277.9 | 4,277.9 | 4,115 | 4,146.1 | 4,146.1 | -9.95 (-0.24%) | 691 |
30 Dec 2021 | INR | 4,273.95 | 4,273.95 | 4,052.15 | 4,156.05 | 4,156.05 | +45.55 (+1.11%) | 687 |
29 Dec 2021 | INR | 4,040 | 4,225 | 4,040 | 4,110.5 | 4,110.5 | -12.05 (-0.29%) | 1,306 |
28 Dec 2021 | INR | 4,022.05 | 4,290 | 3,975 | 4,122.55 | 4,122.55 | +159.95 (+4.04%) | 2,320 |