Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | INR | 1,501.68 | 1,513.01 | 1,481.52 | 1,494.07 | 1,494.07 | +3.83 (+0.26%) | 3,740,000 |
22 Mar 2022 | INR | 1,440.54 | 1,495.81 | 1,429.06 | 1,490.24 | 1,490.24 | +56.58 (+3.95%) | 3,030,000 |
21 Mar 2022 | INR | 1,448.39 | 1,472.61 | 1,430.18 | 1,433.66 | 1,433.66 | -13.28 (-0.92%) | 2,110,000 |
17 Mar 2022 | INR | 1,458.08 | 1,462.87 | 1,440.64 | 1,446.94 | 1,446.94 | +3.49 (+0.24%) | 2,350,000 |
16 Mar 2022 | INR | 1,429.21 | 1,447.91 | 1,422.62 | 1,443.45 | 1,443.45 | +30.32 (+2.15%) | 1,450,000 |
15 Mar 2022 | INR | 1,466.8 | 1,467.77 | 1,402.86 | 1,413.13 | 1,413.13 | -43.01 (-2.95%) | 2,190,000 |
14 Mar 2022 | INR | 1,440.64 | 1,461.86 | 1,440.64 | 1,456.14 | 1,456.14 | +15.69 (+1.09%) | 1,370,000 |
11 Mar 2022 | INR | 1,429.98 | 1,445.34 | 1,426.59 | 1,440.45 | 1,440.45 | +1.41 (+0.10%) | 1,120,000 |
10 Mar 2022 | INR | 1,477.45 | 1,478.38 | 1,428.53 | 1,439.04 | 1,439.04 | -18.8 (-1.29%) | 2,840,000 |
9 Mar 2022 | INR | 1,416.37 | 1,463.89 | 1,416.37 | 1,457.84 | 1,457.84 | +41.47 (+2.93%) | 3,670,000 |
8 Mar 2022 | INR | 1,375.73 | 1,421.17 | 1,375.73 | 1,416.37 | 1,416.37 | +36.67 (+2.66%) | 2,370,000 |
7 Mar 2022 | INR | 1,383.48 | 1,418.36 | 1,367.06 | 1,379.7 | 1,379.7 | -28.58 (-2.03%) | 3,340,000 |
4 Mar 2022 | INR | 1,370.88 | 1,414.48 | 1,354.9 | 1,408.28 | 1,408.28 | +26.11 (+1.89%) | 3,570,000 |
3 Mar 2022 | INR | 1,365.85 | 1,398.59 | 1,361.34 | 1,382.17 | 1,382.17 | +31.29 (+2.32%) | 2,730,000 |
2 Mar 2022 | INR | 1,356.35 | 1,376.41 | 1,339.64 | 1,350.88 | 1,350.88 | -15.16 (-1.11%) | 2,160,000 |
28 Feb 2022 | INR | 1,336.98 | 1,375.58 | 1,320.75 | 1,366.04 | 1,366.04 | +19.67 (+1.46%) | 4,980,000 |
25 Feb 2022 | INR | 1,312.76 | 1,356.35 | 1,308.01 | 1,346.37 | 1,346.37 | +54.93 (+4.25%) | 1,890,000 |
24 Feb 2022 | INR | 1,327.77 | 1,356.35 | 1,288.54 | 1,291.44 | 1,291.44 | -77.8 (-5.68%) | 4,110,000 |
23 Feb 2022 | INR | 1,377.67 | 1,380.52 | 1,365.27 | 1,369.24 | 1,369.24 | +0.73 (+0.05%) | 1,320,000 |
22 Feb 2022 | INR | 1,337.46 | 1,376.41 | 1,332.13 | 1,368.51 | 1,368.51 | -5.47 (-0.40%) | 2,110,000 |
21 Feb 2022 | INR | 1,382.66 | 1,395.1 | 1,366.14 | 1,373.98 | 1,373.98 | -19.14 (-1.37%) | 2,110,000 |
18 Feb 2022 | INR | 1,393.6 | 1,399.95 | 1,372.92 | 1,393.12 | 1,393.12 | -9.3 (-0.66%) | 2,370,000 |
17 Feb 2022 | INR | 1,415.89 | 1,415.89 | 1,395.35 | 1,402.42 | 1,402.42 | +3.44 (+0.25%) | 1,670,000 |
16 Feb 2022 | INR | 1,405.28 | 1,418.31 | 1,384.3 | 1,398.98 | 1,398.98 | +4.21 (+0.30%) | 2,160,000 |
15 Feb 2022 | INR | 1,360.28 | 1,397.62 | 1,351.56 | 1,394.77 | 1,394.77 | +47.96 (+3.56%) | 1,960,000 |
14 Feb 2022 | INR | 1,346.66 | 1,374.57 | 1,328.26 | 1,346.81 | 1,346.81 | -33.67 (-2.44%) | 2,150,000 |
11 Feb 2022 | INR | 1,404.65 | 1,404.74 | 1,376.7 | 1,380.48 | 1,380.48 | -42.24 (-2.97%) | 2,430,000 |
10 Feb 2022 | INR | 1,419.33 | 1,426.11 | 1,405.08 | 1,422.72 | 1,422.72 | +13.28 (+0.94%) | 1,850,000 |
9 Feb 2022 | INR | 1,395.15 | 1,425.09 | 1,395.15 | 1,409.44 | 1,409.44 | +19.95 (+1.44%) | 2,280,000 |
8 Feb 2022 | INR | 1,401.4 | 1,410.75 | 1,375.92 | 1,389.49 | 1,389.49 | -9.78 (-0.70%) | 1,980,000 |