Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | INR | 1,840 | 1,877.15 | 1,758.85 | 1,798.3 | 1,798.3 | -9.15 (-0.51%) | 1,713 |
7 Feb 2022 | INR | 1,866 | 1,888 | 1,802.5 | 1,807.45 | 1,807.45 | -19.55 (-1.07%) | 2,882 |
4 Feb 2022 | INR | 1,888.9 | 1,950 | 1,811.2 | 1,827 | 1,827 | -58.2 (-3.09%) | 5,169 |
3 Feb 2022 | INR | 1,698 | 1,990.65 | 1,698 | 1,885.2 | 1,885.2 | +226.3 (+13.64%) | 23,262 |
2 Feb 2022 | INR | 1,676 | 1,676 | 1,637.05 | 1,658.9 | 1,658.9 | +12.25 (+0.74%) | 1,406 |
1 Feb 2022 | INR | 1,609 | 1,687.95 | 1,609 | 1,646.65 | 1,646.65 | +24 (+1.48%) | 1,290 |
31 Jan 2022 | INR | 1,620 | 1,679 | 1,602 | 1,622.65 | 1,622.65 | -18.1 (-1.10%) | 1,663 |
28 Jan 2022 | INR | 1,612 | 1,650.05 | 1,569 | 1,640.75 | 1,640.75 | +59.4 (+3.76%) | 1,762 |
27 Jan 2022 | INR | 1,599 | 1,599.75 | 1,531.05 | 1,581.35 | 1,581.35 | +11.65 (+0.74%) | 1,708 |
25 Jan 2022 | INR | 1,514.25 | 1,630 | 1,509.25 | 1,569.7 | 1,569.7 | +26.5 (+1.72%) | 1,324 |
24 Jan 2022 | INR | 1,698 | 1,698 | 1,502 | 1,543.2 | 1,543.2 | -126.65 (-7.58%) | 1,918 |
21 Jan 2022 | INR | 1,669.9 | 1,700 | 1,615 | 1,669.85 | 1,669.85 | +19.1 (+1.16%) | 2,259 |
20 Jan 2022 | INR | 1,680.95 | 1,692 | 1,633 | 1,650.75 | 1,650.75 | -19.2 (-1.15%) | 1,586 |
19 Jan 2022 | INR | 1,689 | 1,704.9 | 1,654 | 1,669.95 | 1,669.95 | -17.75 (-1.05%) | 860 |
18 Jan 2022 | INR | 1,675 | 1,706 | 1,630 | 1,687.7 | 1,687.7 | +11.4 (+0.68%) | 1,658 |
17 Jan 2022 | INR | 1,650 | 1,695 | 1,632 | 1,676.3 | 1,676.3 | +14 (+0.84%) | 1,507 |
14 Jan 2022 | INR | 1,677.95 | 1,677.95 | 1,615.8 | 1,662.3 | 1,662.3 | -6.75 (-0.40%) | 1,048 |
13 Jan 2022 | INR | 1,670.2 | 1,704 | 1,661.95 | 1,669.05 | 1,669.05 | +4.15 (+0.25%) | 2,194 |
12 Jan 2022 | INR | 1,674.1 | 1,708 | 1,632 | 1,664.9 | 1,664.9 | 0.0 (0.0%) | 1,875 |
11 Jan 2022 | INR | 1,665 | 1,724.7 | 1,650 | 1,664.9 | 1,664.9 | +3.65 (+0.22%) | 1,342 |
10 Jan 2022 | INR | 1,631.65 | 1,700 | 1,606 | 1,661.25 | 1,661.25 | +29.6 (+1.81%) | 1,796 |
7 Jan 2022 | INR | 1,535.8 | 1,650 | 1,535.8 | 1,631.65 | 1,631.65 | +44.3 (+2.79%) | 1,773 |
6 Jan 2022 | INR | 1,599 | 1,599 | 1,535 | 1,587.35 | 1,587.35 | +21.1 (+1.35%) | 1,051 |
5 Jan 2022 | INR | 1,565.4 | 1,584.35 | 1,516 | 1,566.25 | 1,566.25 | +0.05 (+0.0%) | 1,035 |
4 Jan 2022 | INR | 1,570 | 1,617.9 | 1,560 | 1,566.2 | 1,566.2 | -20.2 (-1.27%) | 565 |
3 Jan 2022 | INR | 1,628 | 1,628 | 1,553.1 | 1,586.4 | 1,586.4 | +35.65 (+2.30%) | 439 |
31 Dec 2021 | INR | 1,555.75 | 1,583.6 | 1,531.5 | 1,550.75 | 1,550.75 | -0.05 (0.0%) | 466 |
30 Dec 2021 | INR | 1,530 | 1,628 | 1,523.75 | 1,550.8 | 1,550.8 | +5.45 (+0.35%) | 572 |
29 Dec 2021 | INR | 1,569.25 | 1,570 | 1,510 | 1,545.35 | 1,545.35 | +6.25 (+0.41%) | 213 |
28 Dec 2021 | INR | 1,550 | 1,593 | 1,500 | 1,539.1 | 1,539.1 | -13.85 (-0.89%) | 1,203 |