Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | INR | 4,920 | 4,958.8 | 4,883.95 | 4,897.85 | 4,897.85 | +19.3 (+0.40%) | 210,979 |
22 Mar 2022 | INR | 4,802.4 | 4,891.65 | 4,720.05 | 4,878.55 | 4,878.55 | +90.45 (+1.89%) | 235,956 |
21 Mar 2022 | INR | 4,790 | 4,818 | 4,736 | 4,788.1 | 4,788.1 | +55.25 (+1.17%) | 203,017 |
17 Mar 2022 | INR | 4,824 | 4,824 | 4,715 | 4,732.85 | 4,732.85 | -22.05 (-0.46%) | 372,474 |
16 Mar 2022 | INR | 4,820 | 4,855.95 | 4,738 | 4,754.9 | 4,754.9 | +1.05 (+0.02%) | 294,753 |
15 Mar 2022 | INR | 4,969.7 | 5,016.9 | 4,725 | 4,753.85 | 4,753.85 | -215.85 (-4.34%) | 317,861 |
14 Mar 2022 | INR | 4,925.05 | 5,010 | 4,915.55 | 4,969.7 | 4,969.7 | +30.8 (+0.62%) | 200,885 |
11 Mar 2022 | INR | 4,925 | 4,979.3 | 4,857.05 | 4,938.9 | 4,938.9 | -2.1 (-0.04%) | 174,829 |
10 Mar 2022 | INR | 4,920 | 4,966.95 | 4,821.1 | 4,941 | 4,941 | +119.9 (+2.49%) | 312,638 |
9 Mar 2022 | INR | 4,890 | 4,939.9 | 4,800.05 | 4,821.1 | 4,821.1 | -4.4 (-0.09%) | 328,675 |
8 Mar 2022 | INR | 4,647 | 4,860 | 4,630.25 | 4,825.5 | 4,825.5 | +215.15 (+4.67%) | 468,116 |
7 Mar 2022 | INR | 4,548.9 | 4,639.85 | 4,501 | 4,610.35 | 4,610.35 | -3.15 (-0.07%) | 315,964 |
4 Mar 2022 | INR | 4,605 | 4,685 | 4,560 | 4,613.5 | 4,613.5 | -45.15 (-0.97%) | 308,447 |
3 Mar 2022 | INR | 4,605 | 4,697.95 | 4,575 | 4,658.65 | 4,658.65 | +119.6 (+2.63%) | 354,847 |
2 Mar 2022 | INR | 4,435.3 | 4,573.95 | 4,434.8 | 4,539.05 | 4,539.05 | +7 (+0.15%) | 294,357 |
28 Feb 2022 | INR | 4,370 | 4,558.4 | 4,306.55 | 4,532.05 | 4,532.05 | +108.5 (+2.45%) | 301,038 |
25 Feb 2022 | INR | 4,360 | 4,452 | 4,315.35 | 4,423.55 | 4,423.55 | +132.95 (+3.10%) | 390,935 |
24 Feb 2022 | INR | 4,300 | 4,362.05 | 4,241.5 | 4,290.6 | 4,290.6 | -164.75 (-3.70%) | 405,302 |
23 Feb 2022 | INR | 4,469 | 4,492.1 | 4,391.05 | 4,455.35 | 4,455.35 | +22.6 (+0.51%) | 184,327 |
22 Feb 2022 | INR | 4,235.35 | 4,499 | 4,210.35 | 4,432.75 | 4,432.75 | +67 (+1.53%) | 441,587 |
21 Feb 2022 | INR | 4,420 | 4,426.75 | 4,269.05 | 4,365.75 | 4,365.75 | -79.2 (-1.78%) | 264,155 |
18 Feb 2022 | INR | 4,400.3 | 4,499.4 | 4,325 | 4,444.95 | 4,444.95 | +10.15 (+0.23%) | 224,042 |
17 Feb 2022 | INR | 4,514 | 4,539.55 | 4,425.15 | 4,434.8 | 4,434.8 | -48.8 (-1.09%) | 177,692 |
16 Feb 2022 | INR | 4,610 | 4,612.1 | 4,466.15 | 4,483.6 | 4,483.6 | -68.9 (-1.51%) | 241,223 |
15 Feb 2022 | INR | 4,501 | 4,575 | 4,427.9 | 4,552.5 | 4,552.5 | +129.3 (+2.92%) | 239,195 |
14 Feb 2022 | INR | 4,400 | 4,512.8 | 4,259 | 4,423.2 | 4,423.2 | -62.8 (-1.40%) | 432,802 |
11 Feb 2022 | INR | 4,610 | 4,624.9 | 4,466.15 | 4,486 | 4,486 | -200.7 (-4.28%) | 415,641 |
10 Feb 2022 | INR | 4,611.8 | 4,700 | 4,579.3 | 4,686.7 | 4,686.7 | +111.5 (+2.44%) | 327,004 |
9 Feb 2022 | INR | 4,449.95 | 4,640 | 4,444.15 | 4,575.2 | 4,575.2 | +157.8 (+3.57%) | 437,827 |
8 Feb 2022 | INR | 4,444.6 | 4,489 | 4,311.6 | 4,417.4 | 4,417.4 | -27.2 (-0.61%) | 270,352 |