Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | INR | 948.75 | 955 | 936.2 | 941.5 | 941.5 | +3.55 (+0.38%) | 833,193 |
8 Feb 2022 | INR | 965.75 | 976.75 | 931.75 | 937.95 | 937.95 | -19.6 (-2.05%) | 1,760,398 |
7 Feb 2022 | INR | 941 | 984.5 | 881.3 | 957.55 | 957.55 | +4.25 (+0.45%) | 3,854,849 |
4 Feb 2022 | INR | 950.35 | 961.9 | 946.05 | 953.3 | 953.3 | +8.8 (+0.93%) | 1,272,194 |
3 Feb 2022 | INR | 959 | 959 | 940.05 | 944.5 | 944.5 | -12.6 (-1.32%) | 1,410,694 |
2 Feb 2022 | INR | 975 | 994 | 950.1 | 957.1 | 957.1 | -8.5 (-0.88%) | 2,672,904 |
1 Feb 2022 | INR | 925 | 977 | 921.2 | 965.6 | 965.6 | +48.75 (+5.32%) | 5,469,324 |
31 Jan 2022 | INR | 920 | 932 | 911 | 916.85 | 916.85 | +13.8 (+1.53%) | 1,609,589 |
28 Jan 2022 | INR | 900.4 | 923.9 | 900 | 903.05 | 903.05 | +9.35 (+1.05%) | 2,209,828 |
27 Jan 2022 | INR | 904 | 913 | 881 | 893.7 | 893.7 | -21.1 (-2.31%) | 2,459,507 |
25 Jan 2022 | INR | 900 | 938 | 875 | 914.8 | 914.8 | -2.65 (-0.29%) | 6,091,452 |
24 Jan 2022 | INR | 960.3 | 960.3 | 881.05 | 917.45 | 917.45 | -42.85 (-4.46%) | 7,942,445 |
21 Jan 2022 | INR | 995.05 | 999.3 | 952.3 | 960.3 | 960.3 | -35.05 (-3.52%) | 4,328,259 |
20 Jan 2022 | INR | 1,013 | 1,036.1 | 990 | 995.35 | 995.35 | -2 (-0.20%) | 4,846,568 |
19 Jan 2022 | INR | 1,044.85 | 1,051.9 | 990 | 997.35 | 997.35 | -44.3 (-4.25%) | 7,289,774 |
18 Jan 2022 | INR | 1,105.5 | 1,118.45 | 1,030 | 1,041.65 | 1,041.65 | -63.65 (-5.76%) | 4,933,836 |
17 Jan 2022 | INR | 1,127.7 | 1,145.9 | 1,092 | 1,105.3 | 1,105.3 | -13.3 (-1.19%) | 5,521,603 |
14 Jan 2022 | INR | 1,025 | 1,128 | 1,000 | 1,118.6 | 1,118.6 | +86.8 (+8.41%) | 16,212,066 |
13 Jan 2022 | INR | 1,085 | 1,087.9 | 1,025 | 1,031.8 | 1,031.8 | -50.9 (-4.70%) | 5,750,658 |
12 Jan 2022 | INR | 1,124 | 1,133.85 | 1,075 | 1,082.7 | 1,082.7 | -36.95 (-3.30%) | 6,400,253 |
11 Jan 2022 | INR | 1,165 | 1,215 | 1,113.65 | 1,119.65 | 1,119.65 | -38.4 (-3.32%) | 6,462,743 |
10 Jan 2022 | INR | 1,230 | 1,230 | 1,152.05 | 1,158.05 | 1,158.05 | -73.55 (-5.97%) | 4,560,745 |
7 Jan 2022 | INR | 1,265 | 1,265 | 1,230 | 1,231.6 | 1,231.6 | -22.45 (-1.79%) | 1,807,539 |
6 Jan 2022 | INR | 1,287 | 1,287 | 1,251 | 1,254.05 | 1,254.05 | -34.3 (-2.66%) | 1,765,486 |
5 Jan 2022 | INR | 1,323.5 | 1,325.7 | 1,285.35 | 1,288.35 | 1,288.35 | -29.4 (-2.23%) | 1,731,917 |
4 Jan 2022 | INR | 1,350 | 1,350 | 1,313 | 1,317.75 | 1,317.75 | -22.05 (-1.65%) | 1,588,242 |
3 Jan 2022 | INR | 1,335 | 1,346.85 | 1,335 | 1,339.8 | 1,339.8 | +5.25 (+0.39%) | 502,075 |
31 Dec 2021 | INR | 1,336 | 1,347.8 | 1,330.05 | 1,334.55 | 1,334.55 | +6.6 (+0.50%) | 407,521 |
30 Dec 2021 | INR | 1,330 | 1,350 | 1,325.1 | 1,327.95 | 1,327.95 | -13.6 (-1.01%) | 806,752 |
29 Dec 2021 | INR | 1,353.5 | 1,379.15 | 1,340 | 1,341.55 | 1,341.55 | -11.95 (-0.88%) | 1,096,725 |