Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 3,072 | 3,072 | 2,853 | 2,917.3 | 2,917.3 | -141.95 (-4.64%) | 67,305 |
4 Feb 2022 | INR | 2,940 | 3,172.4 | 2,939.95 | 3,059.25 | 3,059.25 | +154.2 (+5.31%) | 330,401 |
3 Feb 2022 | INR | 2,900 | 2,930 | 2,852 | 2,905.05 | 2,905.05 | +28.7 (+1.00%) | 70,886 |
2 Feb 2022 | INR | 2,740 | 2,890 | 2,706.75 | 2,876.35 | 2,876.35 | +185.25 (+6.88%) | 150,387 |
1 Feb 2022 | INR | 2,739.7 | 2,739.7 | 2,628.2 | 2,691.1 | 2,691.1 | +0.6 (+0.02%) | 129,966 |
31 Jan 2022 | INR | 2,810 | 2,918 | 2,669.45 | 2,690.5 | 2,690.5 | -96.75 (-3.47%) | 215,557 |
28 Jan 2022 | INR | 2,844.15 | 2,923.95 | 2,756 | 2,787.25 | 2,787.25 | -9.15 (-0.33%) | 226,364 |
27 Jan 2022 | INR | 2,700 | 3,027.35 | 2,420 | 2,796.4 | 2,796.4 | -17.3 (-0.61%) | 1,658,516 |
25 Jan 2022 | INR | 3,340 | 3,340 | 2,813.7 | 2,813.7 | 2,813.7 | -703.4 (-20.00%) | 524,326 |
24 Jan 2022 | INR | 3,649 | 3,649 | 3,466 | 3,517.1 | 3,517.1 | -134.5 (-3.68%) | 56,514 |
21 Jan 2022 | INR | 3,727 | 3,729.95 | 3,620 | 3,651.6 | 3,651.6 | -94.5 (-2.52%) | 51,137 |
20 Jan 2022 | INR | 3,800 | 3,817.85 | 3,720 | 3,746.1 | 3,746.1 | -60.35 (-1.59%) | 37,218 |
19 Jan 2022 | INR | 3,850.25 | 3,900 | 3,774.3 | 3,806.45 | 3,806.45 | -43.8 (-1.14%) | 59,922 |
18 Jan 2022 | INR | 3,690.85 | 3,927.9 | 3,660.6 | 3,850.25 | 3,850.25 | +159.4 (+4.32%) | 242,052 |
17 Jan 2022 | INR | 3,717.9 | 3,729.55 | 3,639 | 3,690.85 | 3,690.85 | +2.7 (+0.07%) | 35,128 |
14 Jan 2022 | INR | 3,665 | 3,700 | 3,599.25 | 3,688.15 | 3,688.15 | +32.35 (+0.88%) | 61,833 |
13 Jan 2022 | INR | 3,715 | 3,720 | 3,635 | 3,655.8 | 3,655.8 | -24.2 (-0.66%) | 39,497 |
12 Jan 2022 | INR | 3,674.05 | 3,713.15 | 3,637.3 | 3,680 | 3,680 | +6.95 (+0.19%) | 38,858 |
11 Jan 2022 | INR | 3,711.55 | 3,750 | 3,665 | 3,673.05 | 3,673.05 | -15.75 (-0.43%) | 55,626 |
10 Jan 2022 | INR | 3,707.25 | 3,747.7 | 3,655.05 | 3,688.8 | 3,688.8 | -2.45 (-0.07%) | 52,799 |
7 Jan 2022 | INR | 3,598.55 | 3,725 | 3,551 | 3,691.25 | 3,691.25 | +92.7 (+2.58%) | 83,992 |
6 Jan 2022 | INR | 3,644 | 3,644 | 3,582.05 | 3,598.55 | 3,598.55 | -45.9 (-1.26%) | 33,808 |
5 Jan 2022 | INR | 3,652.75 | 3,688.2 | 3,623 | 3,644.45 | 3,644.45 | -8.3 (-0.23%) | 36,985 |
4 Jan 2022 | INR | 3,720 | 3,743.25 | 3,634.05 | 3,652.75 | 3,652.75 | -54.95 (-1.48%) | 38,418 |
3 Jan 2022 | INR | 3,690 | 3,749 | 3,680.05 | 3,707.7 | 3,707.7 | +18.8 (+0.51%) | 47,597 |
31 Dec 2021 | INR | 3,682.1 | 3,739.75 | 3,660 | 3,688.9 | 3,688.9 | +24.95 (+0.68%) | 37,212 |
30 Dec 2021 | INR | 3,679.5 | 3,740 | 3,655.9 | 3,663.95 | 3,663.95 | -8.8 (-0.24%) | 34,599 |
29 Dec 2021 | INR | 3,700 | 3,702 | 3,651 | 3,672.75 | 3,672.75 | -34.4 (-0.93%) | 36,611 |
28 Dec 2021 | INR | 3,655 | 3,750 | 3,622.5 | 3,707.15 | 3,707.15 | +82.9 (+2.29%) | 44,835 |
27 Dec 2021 | INR | 3,690.85 | 3,833.7 | 3,552.6 | 3,624.25 | 3,624.25 | -57.55 (-1.56%) | 39,087 |