Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 1,870 | 1,870 | 1,738 | 1,831.65 | 1,831.65 | -43.7 (-2.33%) | 82,906 |
4 Feb 2022 | INR | 1,952.15 | 1,980 | 1,867 | 1,875.35 | 1,875.35 | -76.8 (-3.93%) | 43,974 |
3 Feb 2022 | INR | 1,980 | 1,980 | 1,931.45 | 1,952.15 | 1,952.15 | -9.2 (-0.47%) | 12,003 |
2 Feb 2022 | INR | 1,964 | 1,977.55 | 1,943.15 | 1,961.35 | 1,961.35 | +18.2 (+0.94%) | 11,142 |
1 Feb 2022 | INR | 1,956.7 | 2,004.8 | 1,915 | 1,943.15 | 1,943.15 | +0.05 (+0.0%) | 23,122 |
31 Jan 2022 | INR | 1,980 | 1,980 | 1,911.7 | 1,943.1 | 1,943.1 | +52.25 (+2.76%) | 48,389 |
28 Jan 2022 | INR | 1,985 | 2,020 | 1,835 | 1,890.85 | 1,890.85 | -56 (-2.88%) | 63,685 |
27 Jan 2022 | INR | 2,014 | 2,025 | 1,937.05 | 1,946.85 | 1,946.85 | -77 (-3.80%) | 30,988 |
25 Jan 2022 | INR | 1,991 | 2,082.55 | 1,953 | 2,023.85 | 2,023.85 | -4.7 (-0.23%) | 17,588 |
24 Jan 2022 | INR | 2,111 | 2,150 | 1,935 | 2,028.55 | 2,028.55 | -123.5 (-5.74%) | 64,515 |
21 Jan 2022 | INR | 2,187.35 | 2,216.6 | 2,109.6 | 2,152.05 | 2,152.05 | -36.15 (-1.65%) | 20,447 |
20 Jan 2022 | INR | 2,205 | 2,224.85 | 2,160.5 | 2,188.2 | 2,188.2 | -0.5 (-0.02%) | 20,302 |
19 Jan 2022 | INR | 2,145.9 | 2,229.95 | 2,116.2 | 2,188.7 | 2,188.7 | +42.8 (+1.99%) | 32,718 |
18 Jan 2022 | INR | 2,170 | 2,219 | 2,126 | 2,145.9 | 2,145.9 | -48.35 (-2.20%) | 12,934 |
17 Jan 2022 | INR | 2,151 | 2,224.15 | 2,151 | 2,194.25 | 2,194.25 | -3.5 (-0.16%) | 19,586 |
14 Jan 2022 | INR | 2,253.95 | 2,253.95 | 2,185 | 2,197.75 | 2,197.75 | -27.4 (-1.23%) | 20,189 |
13 Jan 2022 | INR | 2,191.7 | 2,228 | 2,159.8 | 2,225.15 | 2,225.15 | +33.45 (+1.53%) | 26,453 |
12 Jan 2022 | INR | 2,153 | 2,205 | 2,115.15 | 2,191.7 | 2,191.7 | +46.5 (+2.17%) | 35,364 |
11 Jan 2022 | INR | 2,133 | 2,181 | 2,127.5 | 2,145.2 | 2,145.2 | +14.7 (+0.69%) | 22,689 |
10 Jan 2022 | INR | 2,119.75 | 2,170 | 2,105.7 | 2,130.5 | 2,130.5 | +10.75 (+0.51%) | 41,027 |
7 Jan 2022 | INR | 2,149.95 | 2,157.75 | 2,080.1 | 2,119.75 | 2,119.75 | -4.4 (-0.21%) | 50,462 |
6 Jan 2022 | INR | 2,181 | 2,184.95 | 2,115 | 2,124.15 | 2,124.15 | -66.85 (-3.05%) | 39,809 |
5 Jan 2022 | INR | 2,150 | 2,221.1 | 2,082 | 2,191 | 2,191 | +69.2 (+3.26%) | 64,036 |
4 Jan 2022 | INR | 2,190 | 2,215 | 2,110 | 2,121.8 | 2,121.8 | -42.3 (-1.95%) | 34,391 |
3 Jan 2022 | INR | 2,245 | 2,249.9 | 2,160 | 2,164.1 | 2,164.1 | -49.1 (-2.22%) | 33,495 |
31 Dec 2021 | INR | 2,178.65 | 2,227.4 | 2,175 | 2,213.2 | 2,213.2 | +50.95 (+2.36%) | 33,780 |
30 Dec 2021 | INR | 2,083.7 | 2,175 | 2,083.7 | 2,162.25 | 2,162.25 | +78.55 (+3.77%) | 58,035 |
29 Dec 2021 | INR | 2,150 | 2,181.65 | 2,043.75 | 2,083.7 | 2,083.7 | -62.3 (-2.90%) | 30,399 |
28 Dec 2021 | INR | 2,165 | 2,187 | 2,132 | 2,146 | 2,146 | +1.3 (+0.06%) | 40,971 |
27 Dec 2021 | INR | 2,239.7 | 2,272.5 | 2,125 | 2,144.7 | 2,144.7 | -96.1 (-4.29%) | 77,599 |