Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 4,599.9 | 4,599.9 | 4,390 | 4,390 | 4,390 | -190 (-4.15%) | 2 |
2 Feb 2022 | INR | 4,425 | 4,599 | 4,255.55 | 4,580 | 4,580 | +105 (+2.35%) | 41 |
1 Feb 2022 | INR | 4,683.35 | 4,710 | 4,450 | 4,475 | 4,475 | -208.35 (-4.45%) | 77 |
31 Jan 2022 | INR | 4,899 | 4,899 | 4,462 | 4,683.35 | 4,683.35 | -13.45 (-0.29%) | 20 |
28 Jan 2022 | INR | 4,550 | 4,750 | 4,501 | 4,696.8 | 4,696.8 | +92.3 (+2.00%) | 47 |
27 Jan 2022 | INR | 4,302 | 4,609.5 | 4,302 | 4,604.5 | 4,604.5 | +214.5 (+4.89%) | 96 |
25 Jan 2022 | INR | 4,369 | 4,393.9 | 4,200.1 | 4,390 | 4,390 | +205 (+4.90%) | 11 |
24 Jan 2022 | INR | 4,273.1 | 4,300 | 4,185 | 4,185 | 4,185 | -220 (-4.99%) | 39 |
21 Jan 2022 | INR | 4,301 | 4,574.8 | 4,301 | 4,405 | 4,405 | -13.4 (-0.30%) | 24 |
20 Jan 2022 | INR | 4,500 | 4,500 | 4,276 | 4,418.4 | 4,418.4 | -81.6 (-1.81%) | 34 |
19 Jan 2022 | INR | 4,190 | 4,575 | 4,190 | 4,500 | 4,500 | +110 (+2.51%) | 70 |
18 Jan 2022 | INR | 4,305.55 | 4,669.65 | 4,305.55 | 4,390 | 4,390 | -135 (-2.98%) | 41 |
17 Jan 2022 | INR | 4,599 | 4,599 | 4,250 | 4,525 | 4,525 | +56.3 (+1.26%) | 21 |
14 Jan 2022 | INR | 4,326.8 | 4,499.95 | 4,326.8 | 4,468.7 | 4,468.7 | -58.1 (-1.28%) | 34 |
13 Jan 2022 | INR | 4,669.85 | 4,672.3 | 4,231.5 | 4,526.8 | 4,526.8 | +76.95 (+1.73%) | 101 |
12 Jan 2022 | INR | 4,400 | 4,500 | 4,209.45 | 4,449.85 | 4,449.85 | +110.2 (+2.54%) | 42 |
11 Jan 2022 | INR | 4,212 | 4,400 | 4,185 | 4,339.65 | 4,339.65 | +128.55 (+3.05%) | 85 |
10 Jan 2022 | INR | 4,388 | 4,388 | 4,109 | 4,211.1 | 4,211.1 | +27.05 (+0.65%) | 61 |
7 Jan 2022 | INR | 4,400 | 4,400 | 4,075.25 | 4,184.05 | 4,184.05 | -100.4 (-2.34%) | 30 |
6 Jan 2022 | INR | 4,400 | 4,400 | 4,020 | 4,284.45 | 4,284.45 | +64.45 (+1.53%) | 47 |
5 Jan 2022 | INR | 4,379 | 4,379 | 4,130 | 4,220 | 4,220 | -21.35 (-0.50%) | 22 |
4 Jan 2022 | INR | 4,415.8 | 4,415.8 | 4,106 | 4,241.35 | 4,241.35 | -33.65 (-0.79%) | 52 |
3 Jan 2022 | INR | 4,249.9 | 4,347.9 | 3,995.1 | 4,275 | 4,275 | +69.65 (+1.66%) | 87 |
31 Dec 2021 | INR | 4,300 | 4,300 | 3,976.2 | 4,205.35 | 4,205.35 | +32.9 (+0.79%) | 31 |
30 Dec 2021 | INR | 4,290.1 | 4,389.5 | 4,075.5 | 4,172.45 | 4,172.45 | -117.55 (-2.74%) | 45 |
29 Dec 2021 | INR | 4,300 | 4,450 | 4,200 | 4,290 | 4,290 | -85.75 (-1.96%) | 31 |
28 Dec 2021 | INR | 4,550 | 4,550 | 4,317.5 | 4,375.75 | 4,375.75 | -168.9 (-3.72%) | 47 |
27 Dec 2021 | INR | 4,250 | 4,599 | 4,250 | 4,544.65 | 4,544.65 | +94.75 (+2.13%) | 27 |
24 Dec 2021 | INR | 4,200 | 4,465.9 | 4,200 | 4,449.9 | 4,449.9 | +196.15 (+4.61%) | 21 |
23 Dec 2021 | INR | 4,560 | 4,560 | 4,150 | 4,253.75 | 4,253.75 | -96.95 (-2.23%) | 54 |