Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,944 | 1,944 | 1,896.1 | 1,909.35 | 1,909.35 | -32.95 (-1.70%) | 53,926 |
2 Feb 2022 | INR | 1,908 | 1,947.8 | 1,898.95 | 1,942.3 | 1,942.3 | +56.75 (+3.01%) | 121,848 |
1 Feb 2022 | INR | 1,886.9 | 1,904.8 | 1,837 | 1,885.55 | 1,885.55 | +28.05 (+1.51%) | 141,780 |
31 Jan 2022 | INR | 1,919 | 1,938.5 | 1,841.15 | 1,857.5 | 1,857.5 | -40.7 (-2.14%) | 218,156 |
28 Jan 2022 | INR | 1,897 | 1,956 | 1,889.15 | 1,898.2 | 1,898.2 | +8.75 (+0.46%) | 186,321 |
27 Jan 2022 | INR | 1,848 | 1,898 | 1,821.65 | 1,889.45 | 1,889.45 | +37.5 (+2.02%) | 69,298 |
25 Jan 2022 | INR | 1,828 | 1,870.3 | 1,782.7 | 1,851.95 | 1,851.95 | +19.7 (+1.08%) | 92,233 |
24 Jan 2022 | INR | 1,892.85 | 1,894 | 1,810.8 | 1,832.25 | 1,832.25 | -60.6 (-3.20%) | 48,525 |
21 Jan 2022 | INR | 1,868 | 1,901.75 | 1,849.6 | 1,892.85 | 1,892.85 | +1.05 (+0.06%) | 55,363 |
20 Jan 2022 | INR | 1,917 | 1,922.35 | 1,878 | 1,891.8 | 1,891.8 | -14.15 (-0.74%) | 49,551 |
19 Jan 2022 | INR | 1,942.5 | 1,942.5 | 1,900.3 | 1,905.95 | 1,905.95 | -36.6 (-1.88%) | 72,526 |
18 Jan 2022 | INR | 1,934 | 1,974 | 1,930 | 1,942.55 | 1,942.55 | +7.65 (+0.40%) | 62,038 |
17 Jan 2022 | INR | 1,928 | 1,952.1 | 1,919 | 1,934.9 | 1,934.9 | -2.25 (-0.12%) | 37,379 |
14 Jan 2022 | INR | 1,911 | 1,944.45 | 1,898.2 | 1,937.15 | 1,937.15 | +10.4 (+0.54%) | 60,573 |
13 Jan 2022 | INR | 1,960 | 1,962.85 | 1,922.9 | 1,926.75 | 1,926.75 | -28.55 (-1.46%) | 36,102 |
12 Jan 2022 | INR | 1,955 | 1,976 | 1,950 | 1,955.3 | 1,955.3 | +18.45 (+0.95%) | 71,280 |
11 Jan 2022 | INR | 1,942 | 1,953.8 | 1,920 | 1,936.85 | 1,936.85 | -11.2 (-0.57%) | 75,675 |
10 Jan 2022 | INR | 1,915 | 1,953.3 | 1,903.55 | 1,948.05 | 1,948.05 | +44.5 (+2.34%) | 73,013 |
7 Jan 2022 | INR | 1,891.95 | 1,924.7 | 1,884.45 | 1,903.55 | 1,903.55 | +11.6 (+0.61%) | 94,029 |
6 Jan 2022 | INR | 1,912.95 | 1,914.05 | 1,875 | 1,891.95 | 1,891.95 | -29.7 (-1.55%) | 69,215 |
5 Jan 2022 | INR | 1,855 | 1,927.65 | 1,841.15 | 1,921.65 | 1,921.65 | +68.5 (+3.70%) | 198,968 |
4 Jan 2022 | INR | 1,830 | 1,858.55 | 1,815.7 | 1,853.15 | 1,853.15 | +29.2 (+1.60%) | 771,939 |
3 Jan 2022 | INR | 1,790.05 | 1,828 | 1,790.05 | 1,823.95 | 1,823.95 | +27.65 (+1.54%) | 72,300 |
31 Dec 2021 | INR | 1,768.45 | 1,800.65 | 1,762.45 | 1,796.3 | 1,796.3 | +41.35 (+2.36%) | 153,303 |
30 Dec 2021 | INR | 1,759 | 1,769.75 | 1,745.85 | 1,754.95 | 1,754.95 | -9.7 (-0.55%) | 127,096 |
29 Dec 2021 | INR | 1,775 | 1,780 | 1,754 | 1,764.65 | 1,764.65 | -11 (-0.62%) | 110,950 |
28 Dec 2021 | INR | 1,786.35 | 1,789.5 | 1,766.3 | 1,775.65 | 1,775.65 | +2.65 (+0.15%) | 58,119 |
27 Dec 2021 | INR | 1,742 | 1,778.5 | 1,721.75 | 1,773 | 1,773 | +24.75 (+1.42%) | 39,523 |
24 Dec 2021 | INR | 1,775 | 1,779 | 1,730.35 | 1,748.25 | 1,748.25 | -27.9 (-1.57%) | 80,077 |
23 Dec 2021 | INR | 1,788 | 1,788.15 | 1,769.3 | 1,776.15 | 1,776.15 | +13.05 (+0.74%) | 50,451 |