Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 4,410 | 4,410 | 4,151 | 4,258.35 | 4,258.35 | -68.1 (-1.57%) | 38 |
17 Mar 2022 | INR | 4,357.5 | 4,357.5 | 4,150 | 4,326.45 | 4,326.45 | +176.45 (+4.25%) | 78 |
16 Mar 2022 | INR | 4,289 | 4,331 | 4,105 | 4,150 | 4,150 | +24.5 (+0.59%) | 16 |
15 Mar 2022 | INR | 4,260 | 4,298.85 | 4,123 | 4,125.5 | 4,125.5 | +25.5 (+0.62%) | 40 |
14 Mar 2022 | INR | 4,204.2 | 4,319 | 4,081.1 | 4,100 | 4,100 | -190 (-4.43%) | 9 |
11 Mar 2022 | INR | 4,294 | 4,294 | 4,151 | 4,290 | 4,290 | -4 (-0.09%) | 18 |
10 Mar 2022 | INR | 4,026 | 4,295 | 4,026 | 4,294 | 4,294 | +167.75 (+4.07%) | 20 |
9 Mar 2022 | INR | 4,121 | 4,300 | 4,031 | 4,126.25 | 4,126.25 | -35.75 (-0.86%) | 29 |
8 Mar 2022 | INR | 4,162.35 | 4,308 | 4,161 | 4,162 | 4,162 | -0.35 (-0.01%) | 6 |
7 Mar 2022 | INR | 4,563 | 4,563 | 4,151.5 | 4,162.35 | 4,162.35 | -207.65 (-4.75%) | 14 |
4 Mar 2022 | INR | 4,090 | 4,370 | 4,061 | 4,370 | 4,370 | +98 (+2.29%) | 40 |
3 Mar 2022 | INR | 4,275 | 4,275 | 4,100 | 4,272 | 4,272 | -3 (-0.07%) | 30 |
2 Mar 2022 | INR | 4,279 | 4,279 | 4,001 | 4,275 | 4,275 | +182 (+4.45%) | 12 |
28 Feb 2022 | INR | 3,999 | 4,315 | 3,999 | 4,093 | 4,093 | -52.25 (-1.26%) | 20 |
25 Feb 2022 | INR | 3,980.6 | 4,179 | 3,980.6 | 4,145.25 | 4,145.25 | +164.65 (+4.14%) | 25 |
24 Feb 2022 | INR | 4,111 | 4,320 | 3,980.5 | 3,980.6 | 3,980.6 | -209.4 (-5.00%) | 85 |
23 Feb 2022 | INR | 4,111 | 4,304 | 4,111 | 4,190 | 4,190 | +79 (+1.92%) | 12 |
22 Feb 2022 | INR | 4,050 | 4,440 | 4,045 | 4,111 | 4,111 | -139 (-3.27%) | 17 |
21 Feb 2022 | INR | 4,300 | 4,305 | 4,250 | 4,250 | 4,250 | -219.75 (-4.92%) | 21 |
18 Feb 2022 | INR | 4,300 | 4,515 | 4,300 | 4,469.75 | 4,469.75 | +169.75 (+3.95%) | 31 |
17 Feb 2022 | INR | 4,450 | 4,590 | 4,240 | 4,300 | 4,300 | -74 (-1.69%) | 30 |
16 Feb 2022 | INR | 4,005.6 | 4,374.95 | 4,005.6 | 4,374 | 4,374 | +207.35 (+4.98%) | 44 |
15 Feb 2022 | INR | 4,100 | 4,418.5 | 4,023 | 4,166.65 | 4,166.65 | -67.25 (-1.59%) | 38 |
14 Feb 2022 | INR | 4,205 | 4,419.85 | 4,199 | 4,233.9 | 4,233.9 | -185.45 (-4.20%) | 46 |
11 Feb 2022 | INR | 4,250 | 4,450 | 4,250 | 4,419.35 | 4,419.35 | -33.65 (-0.76%) | 26 |
10 Feb 2022 | INR | 4,201 | 4,469.85 | 4,150 | 4,453 | 4,453 | +103 (+2.37%) | 30 |
9 Feb 2022 | INR | 4,125 | 4,475 | 4,125 | 4,350 | 4,350 | +50 (+1.16%) | 37 |
8 Feb 2022 | INR | 4,280 | 4,480 | 4,280 | 4,300 | 4,300 | -170 (-3.80%) | 4 |
7 Feb 2022 | INR | 4,480 | 4,480 | 4,449 | 4,470 | 4,470 | +142.5 (+3.29%) | 22 |
4 Feb 2022 | INR | 4,191 | 4,570 | 4,191 | 4,327.5 | 4,327.5 | -62.5 (-1.42%) | 43 |