Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | INR | 1,740 | 1,785 | 1,715.35 | 1,765.6 | 1,765.6 | +30.3 (+1.75%) | 15,932 |
19 Jan 2022 | INR | 1,743 | 1,746.35 | 1,692.95 | 1,735.3 | 1,735.3 | +1 (+0.06%) | 21,377 |
18 Jan 2022 | INR | 1,795 | 1,833.55 | 1,706.2 | 1,734.3 | 1,734.3 | -59.75 (-3.33%) | 43,563 |
17 Jan 2022 | INR | 1,804.1 | 1,816.75 | 1,790 | 1,794.05 | 1,794.05 | -1.05 (-0.06%) | 11,941 |
14 Jan 2022 | INR | 1,804 | 1,824.95 | 1,785 | 1,795.1 | 1,795.1 | -8.9 (-0.49%) | 20,699 |
13 Jan 2022 | INR | 1,796.65 | 1,824.85 | 1,788.05 | 1,804 | 1,804 | +7.35 (+0.41%) | 22,600 |
12 Jan 2022 | INR | 1,772 | 1,809.5 | 1,772 | 1,796.65 | 1,796.65 | +31.45 (+1.78%) | 44,868 |
11 Jan 2022 | INR | 1,775 | 1,801 | 1,750.65 | 1,765.2 | 1,765.2 | -12.25 (-0.69%) | 21,213 |
10 Jan 2022 | INR | 1,781 | 1,806.8 | 1,755 | 1,777.45 | 1,777.45 | +10.65 (+0.60%) | 30,502 |
7 Jan 2022 | INR | 1,772 | 1,799 | 1,748.05 | 1,766.8 | 1,766.8 | -6.75 (-0.38%) | 21,681 |
6 Jan 2022 | INR | 1,812.45 | 1,820 | 1,765.65 | 1,773.55 | 1,773.55 | -38.9 (-2.15%) | 27,912 |
5 Jan 2022 | INR | 1,822 | 1,847.55 | 1,801.2 | 1,812.45 | 1,812.45 | -14.6 (-0.80%) | 31,978 |
4 Jan 2022 | INR | 1,821.75 | 1,856.35 | 1,782 | 1,827.05 | 1,827.05 | +5.3 (+0.29%) | 51,145 |
3 Jan 2022 | INR | 1,780 | 1,828.7 | 1,767.8 | 1,821.75 | 1,821.75 | +58.8 (+3.34%) | 36,516 |
31 Dec 2021 | INR | 1,744.4 | 1,779.85 | 1,730.6 | 1,762.95 | 1,762.95 | +32.4 (+1.87%) | 27,270 |
30 Dec 2021 | INR | 1,747.05 | 1,759.7 | 1,716.85 | 1,730.55 | 1,730.55 | -16.5 (-0.94%) | 39,445 |
29 Dec 2021 | INR | 1,797 | 1,797 | 1,739 | 1,747.05 | 1,747.05 | -5.45 (-0.31%) | 55,084 |
28 Dec 2021 | INR | 1,754 | 1,790 | 1,741.25 | 1,752.5 | 1,752.5 | +0.55 (+0.03%) | 42,564 |
27 Dec 2021 | INR | 1,670 | 1,768.9 | 1,659.85 | 1,751.95 | 1,751.95 | +60.05 (+3.55%) | 99,604 |
24 Dec 2021 | INR | 1,761 | 1,761 | 1,674.15 | 1,691.9 | 1,691.9 | -49.05 (-2.82%) | 53,005 |
23 Dec 2021 | INR | 1,700.2 | 1,755.7 | 1,693 | 1,740.95 | 1,740.95 | +49.25 (+2.91%) | 207,051 |
22 Dec 2021 | INR | 1,691.4 | 1,729 | 1,678.3 | 1,691.7 | 1,691.7 | +8.3 (+0.49%) | 63,821 |
21 Dec 2021 | INR | 1,774 | 1,774 | 1,675.05 | 1,683.4 | 1,683.4 | -56.55 (-3.25%) | 94,556 |
20 Dec 2021 | INR | 1,849.7 | 1,849.7 | 1,693 | 1,739.95 | 1,739.95 | -113.1 (-6.10%) | 97,766 |
17 Dec 2021 | INR | 1,965 | 1,965 | 1,851 | 1,853.05 | 1,853.05 | -94.7 (-4.86%) | 90,560 |
16 Dec 2021 | INR | 1,983 | 2,019.75 | 1,940 | 1,947.75 | 1,947.75 | -25.35 (-1.28%) | 102,490 |
15 Dec 2021 | INR | 2,040 | 2,040 | 1,962 | 1,973.1 | 1,973.1 | -47.35 (-2.34%) | 78,169 |
14 Dec 2021 | INR | 2,145.75 | 2,145.75 | 2,003.6 | 2,020.45 | 2,020.45 | -126.3 (-5.88%) | 189,556 |
13 Dec 2021 | INR | 2,031 | 2,239 | 2,018 | 2,146.75 | 2,146.75 | +120.05 (+5.92%) | 767,904 |
10 Dec 2021 | INR | 2,045 | 2,055.2 | 2,012.35 | 2,026.7 | 2,026.7 | -20.85 (-1.02%) | 13,697 |