Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 522.95 | 526.05 | 488.65 | 493.35 | 493.35 | -30.25 (-5.78%) | 580,273 |
4 Feb 2022 | INR | 531.95 | 545 | 520.15 | 523.6 | 523.6 | -3.4 (-0.65%) | 433,893 |
3 Feb 2022 | INR | 517.8 | 534.9 | 514.1 | 527 | 527 | +11.1 (+2.15%) | 607,093 |
2 Feb 2022 | INR | 518.7 | 522.95 | 512.25 | 515.9 | 515.9 | -0.8 (-0.15%) | 378,659 |
1 Feb 2022 | INR | 513.9 | 524.35 | 507.65 | 516.7 | 516.7 | +6.35 (+1.24%) | 463,434 |
31 Jan 2022 | INR | 507 | 522.5 | 505.45 | 510.35 | 510.35 | +4.35 (+0.86%) | 476,827 |
28 Jan 2022 | INR | 508.7 | 523 | 500.15 | 506 | 506 | +3.65 (+0.73%) | 628,445 |
27 Jan 2022 | INR | 497.75 | 514.95 | 490.2 | 502.35 | 502.35 | -5.2 (-1.02%) | 640,488 |
25 Jan 2022 | INR | 490 | 526.45 | 486 | 507.55 | 507.55 | +9.2 (+1.85%) | 784,760 |
24 Jan 2022 | INR | 538.95 | 546 | 488.3 | 498.35 | 498.35 | -41.65 (-7.71%) | 923,243 |
21 Jan 2022 | INR | 556 | 567.85 | 534 | 540 | 540 | -24.2 (-4.29%) | 586,075 |
20 Jan 2022 | INR | 574.75 | 577.7 | 557.75 | 564.2 | 564.2 | -8.5 (-1.48%) | 704,464 |
19 Jan 2022 | INR | 545 | 579.75 | 540.1 | 572.7 | 572.7 | +22.85 (+4.16%) | 770,542 |
18 Jan 2022 | INR | 575 | 589.9 | 535.1 | 549.85 | 549.85 | -23.2 (-4.05%) | 1,265,711 |
17 Jan 2022 | INR | 574.9 | 583.95 | 570 | 573.05 | 573.05 | +2.35 (+0.41%) | 446,500 |
14 Jan 2022 | INR | 554.05 | 576.65 | 552.6 | 570.7 | 570.7 | +10.1 (+1.80%) | 580,493 |
13 Jan 2022 | INR | 568.4 | 571.2 | 556.3 | 560.6 | 560.6 | -3.25 (-0.58%) | 506,291 |
12 Jan 2022 | INR | 573 | 585.75 | 556.85 | 563.85 | 563.85 | -5.9 (-1.04%) | 1,260,002 |
11 Jan 2022 | INR | 573.95 | 588.5 | 562.4 | 569.75 | 569.75 | 0.0 (0.0%) | 2,471,705 |
10 Jan 2022 | INR | 515.95 | 579.2 | 515.25 | 569.75 | 569.75 | +58.95 (+11.54%) | 4,147,950 |
7 Jan 2022 | INR | 516.4 | 524 | 508 | 510.8 | 510.8 | -5.6 (-1.08%) | 568,819 |
6 Jan 2022 | INR | 513.05 | 534.5 | 509 | 516.4 | 516.4 | +1.95 (+0.38%) | 1,167,029 |
5 Jan 2022 | INR | 495.3 | 519.7 | 492.2 | 514.45 | 514.45 | +16.8 (+3.38%) | 1,733,116 |
4 Jan 2022 | INR | 502.3 | 506 | 491.5 | 497.65 | 497.65 | -4.2 (-0.84%) | 358,115 |
3 Jan 2022 | INR | 492 | 504 | 484.85 | 501.85 | 501.85 | +10.4 (+2.12%) | 635,180 |
31 Dec 2021 | INR | 496.95 | 509.95 | 482.55 | 491.45 | 491.45 | -4.7 (-0.95%) | 793,987 |
30 Dec 2021 | INR | 467 | 498.4 | 464 | 496.15 | 496.15 | +16.65 (+3.47%) | 1,700,059 |
29 Dec 2021 | INR | 488.5 | 494.4 | 466.85 | 479.5 | 479.5 | -14.1 (-2.86%) | 1,263,312 |
28 Dec 2021 | INR | 483.9 | 498 | 478.1 | 493.6 | 493.6 | +11.35 (+2.35%) | 1,528,311 |
27 Dec 2021 | INR | 444 | 488 | 438.6 | 482.25 | 482.25 | +39.15 (+8.84%) | 2,183,107 |