Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 2,308 | 2,327.65 | 2,227.5 | 2,234.2 | 2,234.2 | -53.35 (-2.33%) | 30,962 |
17 Mar 2022 | INR | 2,208 | 2,298.15 | 2,187.65 | 2,287.55 | 2,287.55 | +127.2 (+5.89%) | 39,002 |
16 Mar 2022 | INR | 2,076 | 2,170 | 2,076 | 2,160.35 | 2,160.35 | +88.85 (+4.29%) | 44,936 |
15 Mar 2022 | INR | 2,048.65 | 2,153.15 | 2,048.65 | 2,071.5 | 2,071.5 | +37.35 (+1.84%) | 48,896 |
14 Mar 2022 | INR | 2,029 | 2,055 | 2,010.05 | 2,034.15 | 2,034.15 | +7.8 (+0.38%) | 16,884 |
11 Mar 2022 | INR | 1,994.2 | 2,038 | 1,984.25 | 2,026.35 | 2,026.35 | +32.15 (+1.61%) | 25,754 |
10 Mar 2022 | INR | 2,053.3 | 2,081.55 | 1,990 | 1,994.2 | 1,994.2 | -21.85 (-1.08%) | 88,039 |
9 Mar 2022 | INR | 1,941.9 | 2,031.7 | 1,941.9 | 2,016.05 | 2,016.05 | +74.15 (+3.82%) | 31,068 |
8 Mar 2022 | INR | 1,901 | 1,951 | 1,875.6 | 1,941.9 | 1,941.9 | +55.45 (+2.94%) | 40,554 |
7 Mar 2022 | INR | 2,040 | 2,040 | 1,866.4 | 1,886.45 | 1,886.45 | -162.25 (-7.92%) | 80,869 |
4 Mar 2022 | INR | 2,040 | 2,080 | 2,011.9 | 2,048.7 | 2,048.7 | -11.9 (-0.58%) | 23,152 |
3 Mar 2022 | INR | 2,110 | 2,138.6 | 2,051.7 | 2,060.6 | 2,060.6 | -19.6 (-0.94%) | 47,202 |
2 Mar 2022 | INR | 2,079.45 | 2,132 | 2,060 | 2,080.2 | 2,080.2 | +10.1 (+0.49%) | 29,441 |
28 Feb 2022 | INR | 2,060.1 | 2,090 | 2,018 | 2,070.1 | 2,070.1 | +10.7 (+0.52%) | 34,602 |
25 Feb 2022 | INR | 1,975 | 2,086.6 | 1,975 | 2,059.4 | 2,059.4 | +110.85 (+5.69%) | 34,945 |
24 Feb 2022 | INR | 2,022 | 2,057.95 | 1,934.1 | 1,948.55 | 1,948.55 | -151.75 (-7.23%) | 60,587 |
23 Feb 2022 | INR | 2,064 | 2,136.7 | 2,061.2 | 2,100.3 | 2,100.3 | +55 (+2.69%) | 26,138 |
22 Feb 2022 | INR | 2,050 | 2,060 | 1,998 | 2,045.3 | 2,045.3 | -53 (-2.53%) | 59,348 |
21 Feb 2022 | INR | 2,140 | 2,168.8 | 2,085 | 2,098.3 | 2,098.3 | -64.45 (-2.98%) | 40,982 |
18 Feb 2022 | INR | 2,226.55 | 2,256.15 | 2,151 | 2,162.75 | 2,162.75 | -79.2 (-3.53%) | 39,606 |
17 Feb 2022 | INR | 2,300 | 2,304.3 | 2,230 | 2,241.95 | 2,241.95 | -30.25 (-1.33%) | 42,355 |
16 Feb 2022 | INR | 2,295 | 2,364 | 2,260 | 2,272.2 | 2,272.2 | -20.6 (-0.90%) | 36,895 |
15 Feb 2022 | INR | 2,310.5 | 2,310.5 | 2,212.15 | 2,292.8 | 2,292.8 | +40.4 (+1.79%) | 34,020 |
14 Feb 2022 | INR | 2,385 | 2,385 | 2,237 | 2,252.4 | 2,252.4 | -169.2 (-6.99%) | 28,182 |
11 Feb 2022 | INR | 2,480 | 2,527.95 | 2,406.9 | 2,421.6 | 2,421.6 | -74.95 (-3.00%) | 35,112 |
10 Feb 2022 | INR | 2,487 | 2,525 | 2,446.8 | 2,496.55 | 2,496.55 | +31.95 (+1.30%) | 54,379 |
9 Feb 2022 | INR | 2,468.7 | 2,479.9 | 2,430 | 2,464.6 | 2,464.6 | +27.3 (+1.12%) | 46,701 |
8 Feb 2022 | INR | 2,490 | 2,490 | 2,396.2 | 2,437.3 | 2,437.3 | -5.5 (-0.23%) | 28,338 |
7 Feb 2022 | INR | 2,468 | 2,492.8 | 2,425 | 2,442.8 | 2,442.8 | -22.05 (-0.89%) | 14,074 |
4 Feb 2022 | INR | 2,502.15 | 2,520.65 | 2,450.9 | 2,464.85 | 2,464.85 | -37.25 (-1.49%) | 21,345 |