Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | INR | 2,343.8 | 2,343.8 | 2,251 | 2,296.05 | 2,296.05 | -23.1 (-1.00%) | 584,257 |
22 Mar 2022 | INR | 2,353.85 | 2,360 | 2,262.2 | 2,319.15 | 2,319.15 | -29.75 (-1.27%) | 291,087 |
21 Mar 2022 | INR | 2,400 | 2,410.3 | 2,341.6 | 2,348.9 | 2,348.9 | -32.05 (-1.35%) | 167,492 |
17 Mar 2022 | INR | 2,386 | 2,434.1 | 2,357.2 | 2,380.95 | 2,380.95 | +21.75 (+0.92%) | 496,226 |
16 Mar 2022 | INR | 2,347.8 | 2,377.65 | 2,331 | 2,359.2 | 2,359.2 | +43.6 (+1.88%) | 144,644 |
15 Mar 2022 | INR | 2,359.8 | 2,374.25 | 2,301.05 | 2,315.6 | 2,315.6 | -44.2 (-1.87%) | 189,496 |
14 Mar 2022 | INR | 2,360 | 2,390 | 2,341.45 | 2,359.8 | 2,359.8 | -0.3 (-0.01%) | 259,643 |
11 Mar 2022 | INR | 2,310.2 | 2,365.55 | 2,301.95 | 2,360.1 | 2,360.1 | +37.15 (+1.60%) | 171,084 |
10 Mar 2022 | INR | 2,358 | 2,358 | 2,285 | 2,322.95 | 2,322.95 | +42.15 (+1.85%) | 180,209 |
9 Mar 2022 | INR | 2,250 | 2,305.15 | 2,218.8 | 2,280.8 | 2,280.8 | +31 (+1.38%) | 189,618 |
8 Mar 2022 | INR | 2,220.7 | 2,263.45 | 2,178 | 2,249.8 | 2,249.8 | +29.1 (+1.31%) | 177,849 |
7 Mar 2022 | INR | 2,250 | 2,278.05 | 2,200 | 2,220.7 | 2,220.7 | -69 (-3.01%) | 187,390 |
4 Mar 2022 | INR | 2,356 | 2,366.15 | 2,285 | 2,289.7 | 2,289.7 | -75.05 (-3.17%) | 192,733 |
3 Mar 2022 | INR | 2,400 | 2,437.95 | 2,355.1 | 2,364.75 | 2,364.75 | -7.45 (-0.31%) | 279,985 |
2 Mar 2022 | INR | 2,347.55 | 2,392.75 | 2,335 | 2,372.2 | 2,372.2 | +24.75 (+1.05%) | 222,618 |
28 Feb 2022 | INR | 2,370 | 2,370 | 2,296.6 | 2,347.45 | 2,347.45 | -43.6 (-1.82%) | 471,440 |
25 Feb 2022 | INR | 2,332 | 2,407 | 2,321 | 2,391.05 | 2,391.05 | +105.35 (+4.61%) | 284,684 |
24 Feb 2022 | INR | 2,340 | 2,360.25 | 2,271.7 | 2,285.7 | 2,285.7 | -110.8 (-4.62%) | 278,710 |
23 Feb 2022 | INR | 2,420.3 | 2,460.15 | 2,392.35 | 2,396.5 | 2,396.5 | -10.4 (-0.43%) | 222,272 |
22 Feb 2022 | INR | 2,385.15 | 2,424.9 | 2,342.35 | 2,406.9 | 2,406.9 | -8.7 (-0.36%) | 241,868 |
21 Feb 2022 | INR | 2,453.95 | 2,475.6 | 2,406 | 2,415.6 | 2,415.6 | -41.8 (-1.70%) | 256,134 |
18 Feb 2022 | INR | 2,449.75 | 2,505 | 2,438 | 2,457.4 | 2,457.4 | +7.65 (+0.31%) | 591,359 |
17 Feb 2022 | INR | 2,395.4 | 2,473 | 2,395 | 2,449.75 | 2,449.75 | +55.45 (+2.32%) | 514,458 |
16 Feb 2022 | INR | 2,425 | 2,440 | 2,388 | 2,394.3 | 2,394.3 | -27 (-1.12%) | 155,640 |
15 Feb 2022 | INR | 2,331.45 | 2,431.65 | 2,315.45 | 2,421.3 | 2,421.3 | +90.9 (+3.90%) | 311,972 |
14 Feb 2022 | INR | 2,380 | 2,383.9 | 2,321.1 | 2,330.4 | 2,330.4 | -71.4 (-2.97%) | 184,301 |
11 Feb 2022 | INR | 2,425 | 2,430 | 2,392.65 | 2,401.8 | 2,401.8 | -40.6 (-1.66%) | 159,111 |
10 Feb 2022 | INR | 2,421.15 | 2,449.5 | 2,395.1 | 2,442.4 | 2,442.4 | +25 (+1.03%) | 184,030 |
9 Feb 2022 | INR | 2,363.65 | 2,426.15 | 2,363.65 | 2,417.4 | 2,417.4 | +53.75 (+2.27%) | 187,312 |
8 Feb 2022 | INR | 2,424.25 | 2,498 | 2,354 | 2,363.65 | 2,363.65 | -52.15 (-2.16%) | 992,812 |