Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 870 | 881.55 | 853 | 856.05 | 856.05 | -12.9 (-1.48%) | 66,254 |
2 Feb 2022 | INR | 883.3 | 883.3 | 865.2 | 868.95 | 868.95 | -1.25 (-0.14%) | 61,483 |
1 Feb 2022 | INR | 894.8 | 894.8 | 864.75 | 870.2 | 870.2 | -14.8 (-1.67%) | 69,347 |
31 Jan 2022 | INR | 876.1 | 888.5 | 872.55 | 885 | 885 | +15.3 (+1.76%) | 210,289 |
28 Jan 2022 | INR | 872 | 895.95 | 864.15 | 869.7 | 869.7 | +11.85 (+1.38%) | 341,066 |
27 Jan 2022 | INR | 851 | 862.5 | 841.05 | 857.85 | 857.85 | +3.85 (+0.45%) | 43,552 |
25 Jan 2022 | INR | 854.1 | 858.05 | 844.9 | 854 | 854 | -0.1 (-0.01%) | 68,188 |
24 Jan 2022 | INR | 874.45 | 878.05 | 848.45 | 854.1 | 854.1 | -20.35 (-2.33%) | 236,007 |
21 Jan 2022 | INR | 877 | 884.9 | 865.1 | 874.45 | 874.45 | -6.15 (-0.70%) | 70,135 |
20 Jan 2022 | INR | 897.9 | 897.9 | 873.05 | 880.6 | 880.6 | -13.5 (-1.51%) | 104,924 |
19 Jan 2022 | INR | 902.65 | 905.65 | 880.8 | 894.1 | 894.1 | +2.65 (+0.30%) | 147,892 |
18 Jan 2022 | INR | 906 | 909.7 | 888.35 | 891.45 | 891.45 | -8.8 (-0.98%) | 69,212 |
17 Jan 2022 | INR | 889.9 | 904 | 884.5 | 900.25 | 900.25 | +19.3 (+2.19%) | 73,483 |
14 Jan 2022 | INR | 894.5 | 895.35 | 879.45 | 880.95 | 880.95 | -14.4 (-1.61%) | 48,503 |
13 Jan 2022 | INR | 880 | 909.05 | 867.9 | 895.35 | 895.35 | +14.6 (+1.66%) | 256,612 |
12 Jan 2022 | INR | 843 | 884 | 842.75 | 880.75 | 880.75 | +39.4 (+4.68%) | 191,276 |
11 Jan 2022 | INR | 840 | 848.85 | 836 | 841.35 | 841.35 | -0.8 (-0.09%) | 58,084 |
10 Jan 2022 | INR | 830.05 | 846.65 | 829.05 | 842.15 | 842.15 | +13.2 (+1.59%) | 49,378 |
7 Jan 2022 | INR | 839.95 | 849.4 | 823 | 828.95 | 828.95 | -11 (-1.31%) | 179,599 |
6 Jan 2022 | INR | 844.85 | 844.85 | 827.8 | 839.95 | 839.95 | +0.5 (+0.06%) | 48,423 |
5 Jan 2022 | INR | 832.05 | 846.8 | 830.55 | 839.45 | 839.45 | +7.4 (+0.89%) | 143,733 |
4 Jan 2022 | INR | 833.2 | 842 | 825.65 | 832.05 | 832.05 | +2.35 (+0.28%) | 48,455 |
3 Jan 2022 | INR | 843.5 | 843.5 | 826.4 | 829.7 | 829.7 | -7.6 (-0.91%) | 62,966 |
31 Dec 2021 | INR | 830.1 | 844.85 | 830.1 | 837.3 | 837.3 | +7.2 (+0.87%) | 60,849 |
30 Dec 2021 | INR | 831.35 | 840.9 | 827.3 | 830.1 | 830.1 | -2.25 (-0.27%) | 47,793 |
29 Dec 2021 | INR | 842.9 | 843.6 | 830.55 | 832.35 | 832.35 | -6.35 (-0.76%) | 63,001 |
28 Dec 2021 | INR | 828 | 840.55 | 819.45 | 838.7 | 838.7 | +20.4 (+2.49%) | 63,038 |
27 Dec 2021 | INR | 815 | 823.1 | 807.75 | 818.3 | 818.3 | +5.8 (+0.71%) | 36,395 |
24 Dec 2021 | INR | 830.65 | 830.8 | 808.55 | 812.5 | 812.5 | -14.15 (-1.71%) | 27,113 |
23 Dec 2021 | INR | 821 | 833.65 | 821 | 826.65 | 826.65 | +8.35 (+1.02%) | 33,502 |