Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 1,319.15 | 1,319.15 | 1,282.65 | 1,293.9 | 1,293.9 | -16.4 (-1.25%) | 161,902 |
4 Feb 2022 | INR | 1,299 | 1,318 | 1,295.3 | 1,310.3 | 1,310.3 | +8.45 (+0.65%) | 119,036 |
3 Feb 2022 | INR | 1,323.65 | 1,339.85 | 1,286.25 | 1,301.85 | 1,301.85 | -5.85 (-0.45%) | 143,451 |
2 Feb 2022 | INR | 1,273.25 | 1,324 | 1,262.35 | 1,307.7 | 1,307.7 | +42.9 (+3.39%) | 220,855 |
1 Feb 2022 | INR | 1,242.2 | 1,270 | 1,239.95 | 1,264.8 | 1,264.8 | +33.8 (+2.75%) | 148,748 |
31 Jan 2022 | INR | 1,270 | 1,270 | 1,227.55 | 1,231 | 1,231 | -40.35 (-3.17%) | 322,223 |
28 Jan 2022 | INR | 1,275.9 | 1,299 | 1,266 | 1,271.35 | 1,271.35 | +3.85 (+0.30%) | 94,264 |
27 Jan 2022 | INR | 1,270.45 | 1,283.85 | 1,262.55 | 1,267.5 | 1,267.5 | -1.55 (-0.12%) | 110,454 |
25 Jan 2022 | INR | 1,291 | 1,319.7 | 1,253.05 | 1,269.05 | 1,269.05 | -23.45 (-1.81%) | 190,456 |
24 Jan 2022 | INR | 1,318 | 1,318.05 | 1,262 | 1,292.5 | 1,292.5 | -23.75 (-1.80%) | 172,700 |
21 Jan 2022 | INR | 1,319.25 | 1,325 | 1,305.1 | 1,316.25 | 1,316.25 | -2.5 (-0.19%) | 74,270 |
20 Jan 2022 | INR | 1,322 | 1,331.15 | 1,312.85 | 1,318.75 | 1,318.75 | -3.25 (-0.25%) | 50,124 |
19 Jan 2022 | INR | 1,315 | 1,327.6 | 1,297.9 | 1,322 | 1,322 | +7.6 (+0.58%) | 79,397 |
18 Jan 2022 | INR | 1,343 | 1,344.6 | 1,310 | 1,314.4 | 1,314.4 | -18.3 (-1.37%) | 79,648 |
17 Jan 2022 | INR | 1,340.8 | 1,369.7 | 1,327.1 | 1,332.7 | 1,332.7 | +1.2 (+0.09%) | 155,617 |
14 Jan 2022 | INR | 1,330.55 | 1,348 | 1,325.65 | 1,331.5 | 1,331.5 | +4.55 (+0.34%) | 87,410 |
13 Jan 2022 | INR | 1,332.55 | 1,351 | 1,321 | 1,326.95 | 1,326.95 | +5 (+0.38%) | 99,850 |
12 Jan 2022 | INR | 1,336 | 1,353.05 | 1,312.35 | 1,321.95 | 1,321.95 | -15.6 (-1.17%) | 113,368 |
11 Jan 2022 | INR | 1,345.15 | 1,363 | 1,323.8 | 1,337.55 | 1,337.55 | +0.65 (+0.05%) | 105,351 |
10 Jan 2022 | INR | 1,359.55 | 1,364.4 | 1,333.05 | 1,336.9 | 1,336.9 | -12.4 (-0.92%) | 89,597 |
7 Jan 2022 | INR | 1,340 | 1,373.9 | 1,331.85 | 1,349.3 | 1,349.3 | +1.5 (+0.11%) | 157,918 |
6 Jan 2022 | INR | 1,335 | 1,361.9 | 1,326.85 | 1,347.8 | 1,347.8 | +8.15 (+0.61%) | 148,734 |
5 Jan 2022 | INR | 1,335.45 | 1,345.1 | 1,315.1 | 1,339.65 | 1,339.65 | +7.95 (+0.60%) | 109,406 |
4 Jan 2022 | INR | 1,323 | 1,343.55 | 1,322 | 1,331.7 | 1,331.7 | +10.55 (+0.80%) | 131,749 |
3 Jan 2022 | INR | 1,315.7 | 1,332 | 1,301 | 1,321.15 | 1,321.15 | +7.75 (+0.59%) | 165,425 |
31 Dec 2021 | INR | 1,316 | 1,336.85 | 1,294.8 | 1,313.4 | 1,313.4 | +3.9 (+0.30%) | 184,175 |
30 Dec 2021 | INR | 1,265 | 1,321 | 1,260 | 1,309.5 | 1,309.5 | +53.25 (+4.24%) | 231,106 |
29 Dec 2021 | INR | 1,250 | 1,260 | 1,242.65 | 1,256.25 | 1,256.25 | +4.55 (+0.36%) | 51,750 |
28 Dec 2021 | INR | 1,240 | 1,259 | 1,239.25 | 1,251.7 | 1,251.7 | +18.7 (+1.52%) | 121,016 |
27 Dec 2021 | INR | 1,254 | 1,254 | 1,226 | 1,233 | 1,233 | -10.6 (-0.85%) | 82,692 |