Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2022 | INR | 1,562.4 | 1,638.35 | 1,542.3 | 1,553.7 | 1,553.7 | +17.55 (+1.14%) | 1,592,107 |
27 Jan 2022 | INR | 1,520 | 1,590.85 | 1,520 | 1,536.15 | 1,536.15 | -32.45 (-2.07%) | 1,485,798 |
25 Jan 2022 | INR | 1,518.35 | 1,609.5 | 1,503.05 | 1,568.6 | 1,568.6 | +48.25 (+3.17%) | 1,627,239 |
24 Jan 2022 | INR | 1,536 | 1,558.1 | 1,477.05 | 1,520.35 | 1,520.35 | -17 (-1.11%) | 1,607,660 |
21 Jan 2022 | INR | 1,551.95 | 1,589.9 | 1,509.35 | 1,537.35 | 1,537.35 | -26.1 (-1.67%) | 2,637,672 |
20 Jan 2022 | INR | 1,574.95 | 1,586.65 | 1,511.55 | 1,563.45 | 1,563.45 | -9.25 (-0.59%) | 1,373,616 |
19 Jan 2022 | INR | 1,565.05 | 1,588.7 | 1,558.25 | 1,572.7 | 1,572.7 | +7.65 (+0.49%) | 1,011,483 |
18 Jan 2022 | INR | 1,577 | 1,605.5 | 1,552 | 1,565.05 | 1,565.05 | -8 (-0.51%) | 1,643,781 |
17 Jan 2022 | INR | 1,555 | 1,589.7 | 1,554.45 | 1,573.05 | 1,573.05 | +18.6 (+1.20%) | 917,468 |
14 Jan 2022 | INR | 1,532.15 | 1,569.95 | 1,528.35 | 1,554.45 | 1,554.45 | +8.2 (+0.53%) | 818,261 |
13 Jan 2022 | INR | 1,540 | 1,558.85 | 1,521.4 | 1,546.25 | 1,546.25 | -9.5 (-0.61%) | 1,262,393 |
12 Jan 2022 | INR | 1,480 | 1,568.15 | 1,480 | 1,555.75 | 1,555.75 | +72.95 (+4.92%) | 3,007,008 |
11 Jan 2022 | INR | 1,410 | 1,489 | 1,410 | 1,482.8 | 1,482.8 | +49.15 (+3.43%) | 1,880,975 |
10 Jan 2022 | INR | 1,350 | 1,445 | 1,350 | 1,433.65 | 1,433.65 | +66.75 (+4.88%) | 2,367,024 |
7 Jan 2022 | INR | 1,390 | 1,395 | 1,348.1 | 1,366.9 | 1,366.9 | -16 (-1.16%) | 1,266,668 |
6 Jan 2022 | INR | 1,325 | 1,390 | 1,325 | 1,382.9 | 1,382.9 | +20.2 (+1.48%) | 1,407,143 |
5 Jan 2022 | INR | 1,336 | 1,368 | 1,319.35 | 1,362.7 | 1,362.7 | +15.95 (+1.18%) | 1,398,439 |
4 Jan 2022 | INR | 1,311 | 1,371 | 1,311 | 1,346.75 | 1,346.75 | +5.75 (+0.43%) | 2,265,505 |
3 Jan 2022 | INR | 1,271.55 | 1,351.45 | 1,256 | 1,341 | 1,341 | +42.7 (+3.29%) | 2,457,508 |
31 Dec 2021 | INR | 1,252 | 1,307.95 | 1,252 | 1,298.3 | 1,298.3 | +24.9 (+1.96%) | 1,381,082 |
30 Dec 2021 | INR | 1,255.9 | 1,282.5 | 1,251 | 1,273.4 | 1,273.4 | +12.45 (+0.99%) | 1,192,801 |
29 Dec 2021 | INR | 1,271 | 1,286.3 | 1,241 | 1,260.95 | 1,260.95 | -24.25 (-1.89%) | 2,392,589 |
28 Dec 2021 | INR | 1,347 | 1,379.95 | 1,270 | 1,285.2 | 1,285.2 | -49.45 (-3.71%) | 2,398,260 |
27 Dec 2021 | INR | 1,290 | 1,348.65 | 1,262.5 | 1,334.65 | 1,334.65 | +15.75 (+1.19%) | 1,340,343 |
24 Dec 2021 | INR | 1,370 | 1,370 | 1,312.5 | 1,318.9 | 1,318.9 | -38.7 (-2.85%) | 932,542 |
23 Dec 2021 | INR | 1,332 | 1,362.75 | 1,325.05 | 1,357.6 | 1,357.6 | +34 (+2.57%) | 851,708 |
22 Dec 2021 | INR | 1,272.5 | 1,331.5 | 1,272.5 | 1,323.6 | 1,323.6 | +51.1 (+4.02%) | 1,036,926 |
21 Dec 2021 | INR | 1,274 | 1,296.3 | 1,244.1 | 1,272.5 | 1,272.5 | +20.45 (+1.63%) | 953,231 |
20 Dec 2021 | INR | 1,290 | 1,300 | 1,224.05 | 1,252.05 | 1,252.05 | -58.6 (-4.47%) | 1,146,630 |
17 Dec 2021 | INR | 1,364 | 1,364 | 1,300.05 | 1,310.65 | 1,310.65 | -47.25 (-3.48%) | 1,623,175 |