Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | INR | 2,914.2 | 2,922.7 | 2,801 | 2,867.2 | 2,867.2 | -32.5 (-1.12%) | 9,970 |
7 Feb 2022 | INR | 3,011 | 3,026 | 2,873 | 2,899.7 | 2,899.7 | -88.35 (-2.96%) | 15,449 |
4 Feb 2022 | INR | 2,919.85 | 3,080.1 | 2,919.85 | 2,988.05 | 2,988.05 | +82.75 (+2.85%) | 55,994 |
3 Feb 2022 | INR | 2,829.95 | 2,991 | 2,808.8 | 2,905.3 | 2,905.3 | +78.3 (+2.77%) | 21,434 |
2 Feb 2022 | INR | 2,854.4 | 2,890 | 2,811.4 | 2,827 | 2,827 | -13.15 (-0.46%) | 8,707 |
1 Feb 2022 | INR | 2,892.5 | 2,892.5 | 2,761 | 2,840.15 | 2,840.15 | -33.6 (-1.17%) | 16,924 |
31 Jan 2022 | INR | 2,828.85 | 2,987.95 | 2,736.05 | 2,873.75 | 2,873.75 | +44.9 (+1.59%) | 38,299 |
28 Jan 2022 | INR | 2,713 | 2,900 | 2,713 | 2,828.85 | 2,828.85 | +121.45 (+4.49%) | 28,010 |
27 Jan 2022 | INR | 2,775.1 | 2,810 | 2,590.75 | 2,707.4 | 2,707.4 | -42.5 (-1.55%) | 22,565 |
25 Jan 2022 | INR | 2,765 | 2,821.45 | 2,678.6 | 2,749.9 | 2,749.9 | +29.4 (+1.08%) | 17,257 |
24 Jan 2022 | INR | 2,919 | 2,933.55 | 2,655.65 | 2,720.5 | 2,720.5 | -168.7 (-5.84%) | 22,660 |
21 Jan 2022 | INR | 3,005.1 | 3,050 | 2,859.1 | 2,889.2 | 2,889.2 | -119.1 (-3.96%) | 17,935 |
20 Jan 2022 | INR | 3,044 | 3,125.95 | 2,970.05 | 3,008.3 | 3,008.3 | +1.1 (+0.04%) | 42,171 |
19 Jan 2022 | INR | 2,880 | 3,046 | 2,852.2 | 3,007.2 | 3,007.2 | +135 (+4.70%) | 52,169 |
18 Jan 2022 | INR | 2,934.85 | 3,005 | 2,850 | 2,872.2 | 2,872.2 | -37.6 (-1.29%) | 32,135 |
17 Jan 2022 | INR | 2,898 | 2,949.9 | 2,862.05 | 2,909.8 | 2,909.8 | +38.15 (+1.33%) | 24,388 |
14 Jan 2022 | INR | 2,684 | 3,004.9 | 2,684 | 2,871.65 | 2,871.65 | +177.05 (+6.57%) | 102,191 |
13 Jan 2022 | INR | 2,714.95 | 2,764.75 | 2,689.95 | 2,694.6 | 2,694.6 | +0.2 (+0.01%) | 9,150 |
12 Jan 2022 | INR | 2,760 | 2,798.95 | 2,670 | 2,694.4 | 2,694.4 | -43.25 (-1.58%) | 12,240 |
11 Jan 2022 | INR | 2,850 | 2,850 | 2,713.25 | 2,737.65 | 2,737.65 | -91.5 (-3.23%) | 32,658 |
10 Jan 2022 | INR | 2,860 | 2,908.8 | 2,810.05 | 2,829.15 | 2,829.15 | -12.15 (-0.43%) | 23,882 |
7 Jan 2022 | INR | 2,727 | 2,910 | 2,727 | 2,841.3 | 2,841.3 | +98.05 (+3.57%) | 54,139 |
6 Jan 2022 | INR | 2,738 | 2,813.65 | 2,707.55 | 2,743.25 | 2,743.25 | -28.8 (-1.04%) | 37,543 |
5 Jan 2022 | INR | 2,850 | 2,924.8 | 2,736.65 | 2,772.05 | 2,772.05 | -64.35 (-2.27%) | 128,271 |
4 Jan 2022 | INR | 2,363.7 | 2,836.4 | 2,363.7 | 2,836.4 | 2,836.4 | +472.7 (+20.00%) | 185,187 |
3 Jan 2022 | INR | 2,308.3 | 2,389 | 2,291.25 | 2,363.7 | 2,363.7 | +66.9 (+2.91%) | 26,598 |
31 Dec 2021 | INR | 2,285.4 | 2,334 | 2,285.4 | 2,296.8 | 2,296.8 | +11.4 (+0.50%) | 5,712 |
30 Dec 2021 | INR | 2,302.05 | 2,318.5 | 2,276.95 | 2,285.4 | 2,285.4 | -5.15 (-0.22%) | 3,417 |
29 Dec 2021 | INR | 2,338.2 | 2,344 | 2,275.55 | 2,290.55 | 2,290.55 | -43.05 (-1.84%) | 4,569 |
28 Dec 2021 | INR | 2,311 | 2,344 | 2,299.95 | 2,333.6 | 2,333.6 | +36.45 (+1.59%) | 5,028 |