Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 164.65 | 164.95 | 161.2 | 163.25 | 163.25 | -0.4 (-0.24%) | 1,418,132 |
4 Feb 2022 | INR | 163.5 | 168.25 | 161.85 | 163.65 | 163.65 | +0.85 (+0.52%) | 2,376,227 |
3 Feb 2022 | INR | 166.7 | 166.7 | 161.65 | 162.8 | 162.8 | -3.25 (-1.96%) | 1,998,709 |
2 Feb 2022 | INR | 168.4 | 168.4 | 165.25 | 166.05 | 166.05 | -1.75 (-1.04%) | 2,064,578 |
1 Feb 2022 | INR | 163.75 | 169.2 | 160.65 | 167.8 | 167.8 | +5.7 (+3.52%) | 5,187,227 |
31 Jan 2022 | INR | 161 | 163.9 | 158.85 | 162.1 | 162.1 | +4.35 (+2.76%) | 3,818,623 |
28 Jan 2022 | INR | 164.55 | 166.2 | 157.2 | 157.75 | 157.75 | -5.35 (-3.28%) | 3,161,042 |
27 Jan 2022 | INR | 154.95 | 164.9 | 153.65 | 163.1 | 163.1 | +8.15 (+5.26%) | 7,588,027 |
25 Jan 2022 | INR | 151.9 | 160.7 | 149.5 | 154.95 | 154.95 | +2.15 (+1.41%) | 5,477,478 |
24 Jan 2022 | INR | 160 | 162.4 | 147.6 | 152.8 | 152.8 | -7.45 (-4.65%) | 5,887,136 |
21 Jan 2022 | INR | 163 | 165.1 | 156.4 | 160.25 | 160.25 | -3.15 (-1.93%) | 3,362,517 |
20 Jan 2022 | INR | 166 | 166.4 | 162.2 | 163.4 | 163.4 | -2.25 (-1.36%) | 2,421,811 |
19 Jan 2022 | INR | 166.5 | 169.75 | 163.65 | 165.65 | 165.65 | -0.85 (-0.51%) | 4,143,883 |
18 Jan 2022 | INR | 173.25 | 173.7 | 165.1 | 166.5 | 166.5 | -6.4 (-3.70%) | 5,003,711 |
17 Jan 2022 | INR | 174.8 | 179.2 | 171.7 | 172.9 | 172.9 | -0.6 (-0.35%) | 8,872,778 |
14 Jan 2022 | INR | 167.65 | 178.8 | 165.45 | 173.5 | 173.5 | +5.8 (+3.46%) | 15,743,888 |
13 Jan 2022 | INR | 164.9 | 169.3 | 162.9 | 167.7 | 167.7 | +3.5 (+2.13%) | 5,005,201 |
12 Jan 2022 | INR | 167.35 | 170.7 | 162.3 | 164.2 | 164.2 | -1.5 (-0.91%) | 4,934,898 |
11 Jan 2022 | INR | 170.95 | 172.85 | 163.5 | 165.7 | 165.7 | -4.85 (-2.84%) | 8,706,097 |
10 Jan 2022 | INR | 165.9 | 173 | 163.3 | 170.55 | 170.55 | +7.3 (+4.47%) | 19,833,629 |
7 Jan 2022 | INR | 147.7 | 168 | 147.1 | 163.25 | 163.25 | +17.3 (+11.85%) | 43,191,503 |
6 Jan 2022 | INR | 148.3 | 151.25 | 145.1 | 145.95 | 145.95 | -2.9 (-1.95%) | 10,743,980 |
5 Jan 2022 | INR | 145.6 | 149.45 | 145.25 | 148.85 | 148.85 | +3.4 (+2.34%) | 3,255,902 |
4 Jan 2022 | INR | 148.7 | 151.5 | 145.05 | 145.45 | 145.45 | -1.35 (-0.92%) | 5,684,286 |
3 Jan 2022 | INR | 146 | 149.4 | 144.95 | 146.8 | 146.8 | +1.95 (+1.35%) | 2,063,131 |
31 Dec 2021 | INR | 145 | 146.2 | 144.2 | 144.85 | 144.85 | +0.7 (+0.49%) | 778,605 |
30 Dec 2021 | INR | 146 | 146.35 | 143.75 | 144.15 | 144.15 | -1.55 (-1.06%) | 854,363 |
29 Dec 2021 | INR | 145.8 | 149.5 | 144.95 | 145.7 | 145.7 | +0.75 (+0.52%) | 1,904,665 |
28 Dec 2021 | INR | 144 | 145.95 | 144 | 144.95 | 144.95 | +1.9 (+1.33%) | 1,013,587 |
27 Dec 2021 | INR | 144.85 | 144.85 | 142.7 | 143.05 | 143.05 | -1.5 (-1.04%) | 956,937 |